TTL Beteiligungs- und Grundbesitz-AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.060	2.060	2.040	2.040	1.861	243
2023-03-15	2.060	2.060	1.950	1.950	1.779	2,203
2023-03-14	2.000	2.000	2.000	2.000	1.825	200
2023-03-13	2.000	2.000	1.980	1.980	1.806	224
2023-03-09	2.000	2.100	2.000	2.040	1.861	509
2023-03-08	2.100	2.100	2.060	2.060	1.879	6,550
2023-03-07	2.180	2.180	2.060	2.060	1.879	3,383
2023-03-06	2.180	2.240	2.180	2.240	2.044	100
2023-03-03	2.160	2.240	2.160	2.240	2.044	1,600
2023-03-01	2.080	2.160	2.020	2.080	1.898	4,556
2023-02-28	2.000	2.000	1.990	1.990	1.815	1,214
2023-02-23	2.000	2.000	2.000	2.000	1.825	1,000
2023-02-21	1.970	2.020	1.970	2.020	1.843	1
2023-02-20	2.020	2.020	2.000	2.000	1.825	550
2023-02-16	2.020	2.020	2.000	2.000	1.825	542
2023-02-15	2.040	2.040	1.950	1.990	1.815	28
2023-02-13	2.020	2.020	1.970	1.970	1.797	794
2023-02-07	2.020	2.020	1.980	1.980	1.806	200
2023-02-06	1.930	1.980	1.930	1.980	1.806	1,668
2023-02-03	2.040	2.040	1.980	2.000	1.825	1,201
2023-02-02	2.040	2.040	2.000	2.020	1.843	370
2023-02-01	2.060	2.060	1.990	2.020	1.843	492
2023-01-31	2.100	2.100	2.020	2.020	1.843	3,839
2023-01-30	2.100	2.160	2.100	2.160	1.971	5,278
2023-01-26	2.100	2.100	2.060	2.060	1.879	448
2023-01-25	1.950	2.060	1.950	2.060	1.879	5,954
2023-01-23	1.970	1.970	1.860	1.890	1.724	1,672
2023-01-20	1.870	1.910	1.870	1.910	1.743	2
2023-01-19	1.850	1.900	1.850	1.900	1.733	100
2023-01-18	1.900	1.920	1.900	1.920	1.752	200
2023-01-17	2.000	2.000	1.900	1.950	1.779	3,397
2023-01-16	2.140	2.140	2.020	2.020	1.843	1,666
2023-01-13	2.020	2.040	2.000	2.040	1.861	1,722
2023-01-12	1.960	2.020	1.960	2.020	1.843	4,000
2023-01-11	1.980	1.980	1.950	1.950	1.779	764
2023-01-09	1.900	1.940	1.810	1.940	1.770	3,712
2023-01-06	1.890	1.990	1.890	1.900	1.733	4,962
2023-01-05	1.850	1.850	1.820	1.840	1.679	540
2023-01-02	1.920	1.920	1.680	1.750	1.597	7,787
2022-12-30	1.830	1.840	1.830	1.840	1.679	557
2022-12-29	1.830	1.830	1.820	1.820	1.660	2,134
2022-12-27	1.880	1.880	1.840	1.840	1.679	1,353
2022-12-23	1.870	1.930	1.870	1.930	1.761	500
2022-12-22	1.950	1.950	1.930	1.930	1.761	1,140
2022-12-21	1.920	1.960	1.920	1.960	1.788	1
2022-12-20	1.990	1.990	1.880	1.940	1.770	1,870
2022-12-19	1.950	2.040	1.870	2.040	1.861	8,520
2022-12-15	2.180	2.180	2.100	2.140	1.952	575
2022-12-13	2.080	2.080	2.080	2.080	1.898	500
2022-12-09	2.100	2.160	2.100	2.120	1.934	1,500
2022-12-08	2.100	2.160	2.100	2.120	1.934	2,441
2022-12-07	2.020	2.160	2.020	2.140	1.952	3,500
2022-12-05	2.100	2.100	2.080	2.080	1.898	500
2022-12-01	2.300	2.300	2.120	2.180	1.989	6,574
2022-11-30	2.120	2.200	2.120	2.200	2.007	500
2022-11-24	2.160	2.160	2.100	2.100	1.916	720
2022-11-23	2.180	2.180	2.180	2.180	1.989	552
2022-11-22	2.040	2.240	2.040	2.240	2.044	6,488
2022-11-21	2.040	2.100	2.040	2.100	1.916	501
2022-11-18	2.120	2.120	2.080	2.120	1.934	2,878

← NewerPage 14 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.2000 EUR
2022-03-31	0.2000 EUR
2021-03-29	0.2052 EUR
2020-06-11	0.1998 EUR
2020-03-30	0.2052 EUR
2019-09-27	0.1199 EUR
2019-05-13	0.1199 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.