TTL Beteiligungs- und Grundbesitz-AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.560	2.660	2.560	2.620	2.234	16
2021-12-16	2.580	2.640	2.580	2.620	2.234	1,106
2021-12-15	2.660	2.660	2.560	2.620	2.234	78
2021-12-13	2.660	2.660	2.600	2.600	2.217	1,200
2021-12-10	2.560	2.640	2.540	2.620	2.234	1,300
2021-12-09	2.660	2.660	2.600	2.600	2.217	100
2021-12-08	2.560	2.680	2.560	2.620	2.234	526
2021-12-06	2.580	2.700	2.580	2.640	2.251	91
2021-12-01	2.700	2.700	2.620	2.620	2.234	240
2021-11-29	2.520	2.680	2.520	2.600	2.217	3,000
2021-11-26	2.600	2.600	2.560	2.560	2.183	970
2021-11-23	2.640	2.660	2.600	2.660	2.268	1,750
2021-11-22	2.620	2.700	2.620	2.680	2.285	1,062
2021-11-19	2.620	2.740	2.620	2.680	2.285	889
2021-11-18	2.660	2.740	2.660	2.740	2.336	816
2021-11-17	2.620	2.700	2.620	2.700	2.302	2,583
2021-11-15	2.700	2.700	2.620	2.660	2.268	205
2021-11-12	2.640	2.660	2.640	2.640	2.251	2,167
2021-11-11	2.680	2.680	2.600	2.600	2.217	590
2021-11-08	2.560	2.620	2.560	2.620	2.234	801
2021-11-05	2.620	2.680	2.580	2.600	2.217	2,668
2021-11-04	2.660	2.660	2.620	2.620	2.234	11,635
2021-11-03	2.600	2.600	2.560	2.560	2.183	380
2021-11-01	2.640	2.660	2.500	2.580	2.200	1,432
2021-10-29	2.420	2.540	2.420	2.520	2.149	4,702
2021-10-28	2.440	2.500	2.440	2.480	2.115	5,594
2021-10-26	2.480	2.480	2.460	2.460	2.098	309
2021-10-21	2.400	2.520	2.400	2.520	2.149	1,486
2021-10-20	2.460	2.460	2.420	2.440	2.081	3,334
2021-10-19	2.460	2.460	2.440	2.460	2.098	7,800

← NewerPage 18 of 18 · 1,050 trading days

Stock splits

No stock splits on record.

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