TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.260	2.300	2.180	2.180	1.989	8,466
2022-11-15	2.140	2.260	2.020	2.240	2.044	8,180
2022-11-14	2.120	2.120	2.080	2.080	1.898	1,397
2022-11-11	2.100	2.140	2.100	2.100	1.916	2,550
2022-11-10	2.000	2.040	2.000	2.040	1.861	2,051
2022-11-09	1.950	1.950	1.950	1.950	1.779	500
2022-11-08	1.920	1.980	1.920	1.980	1.806	500
2022-11-07	2.000	2.000	1.970	1.970	1.797	1,156
2022-11-04	1.940	1.940	1.910	1.910	1.743	1,240
2022-11-03	1.880	1.930	1.880	1.900	1.733	1,604
2022-11-01	1.940	1.950	1.870	1.920	1.752	2,189
2022-10-31	1.900	1.900	1.860	1.880	1.715	202
2022-10-28	1.990	1.990	1.900	1.950	1.779	500
2022-10-27	2.040	2.080	1.990	1.990	1.815	494
2022-10-26	2.000	2.000	1.990	1.990	1.815	709
2022-10-25	1.870	1.910	1.870	1.910	1.743	1,000
2022-10-21	1.870	1.940	1.870	1.940	1.770	1
2022-10-20	1.900	1.980	1.860	1.980	1.806	2,248
2022-10-19	1.900	1.930	1.860	1.930	1.761	502
2022-10-17	1.970	1.970	1.920	1.920	1.752	81
2022-10-13	1.900	1.950	1.900	1.910	1.743	3,426
2022-10-11	1.900	1.900	1.870	1.880	1.715	8,184
2022-10-10	1.900	1.930	1.900	1.930	1.761	500
2022-10-06	1.850	1.870	1.850	1.870	1.706	1
2022-10-04	1.900	1.900	1.790	1.840	1.679	1,532
2022-10-03	1.980	1.990	1.880	1.940	1.770	5,924
2022-09-30	1.760	1.840	1.740	1.740	1.587	1,130
2022-09-29	1.990	1.990	1.780	1.780	1.624	2,374
2022-09-28	2.020	2.060	2.000	2.020	1.843	1,755
2022-09-26	2.140	2.140	2.020	2.040	1.861	14,234
2022-09-23	2.200	2.200	2.180	2.180	1.989	500
2022-09-22	2.180	2.260	2.180	2.240	2.044	2,879
2022-09-16	2.240	2.280	2.240	2.260	2.062	1,100
2022-09-15	2.360	2.360	2.240	2.300	2.098	567
2022-09-14	2.340	2.360	2.300	2.300	2.098	392
2022-09-13	2.340	2.360	2.300	2.300	2.098	1,812
2022-09-12	2.280	2.300	2.280	2.300	2.098	349
2022-09-09	2.300	2.360	2.300	2.320	2.117	2,022
2022-09-08	2.300	2.360	2.280	2.280	2.080	1,651
2022-09-07	2.320	2.360	2.260	2.260	2.062	2,663
2022-09-06	2.360	2.360	2.300	2.340	2.135	840
2022-09-01	2.400	2.400	2.360	2.360	2.153	167
2022-08-31	2.400	2.400	2.360	2.360	2.153	3,000
2022-08-26	2.500	2.500	2.440	2.440	2.226	3,736
2022-08-25	2.500	2.560	2.500	2.560	2.335	500
2022-08-24	2.500	2.560	2.500	2.560	2.335	500
2022-08-23	2.500	2.580	2.500	2.580	2.354	1,238
2022-08-22	2.500	2.560	2.500	2.560	2.335	540
2022-08-19	2.600	2.600	2.500	2.560	2.335	3,617
2022-08-17	2.500	2.560	2.500	2.560	2.335	500
2022-08-16	2.500	2.520	2.500	2.520	2.299	2,551
2022-08-15	2.520	2.520	2.380	2.440	2.226	57
2022-08-09	2.400	2.440	2.400	2.440	2.226	225
2022-08-05	2.500	2.500	2.300	2.400	2.190	2,894
2022-08-04	2.400	2.480	2.360	2.480	2.263	5,204
2022-08-03	2.520	2.520	2.480	2.480	2.263	105
2022-08-02	2.400	2.460	2.400	2.460	2.244	160
2022-08-01	2.520	2.520	2.400	2.460	2.244	1,843
2022-07-29	2.400	2.440	2.380	2.400	2.190	3,200
2022-07-26	2.500	2.500	2.460	2.460	2.244	483

← NewerPage 15 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.