TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.292	0.322	0.290	0.322	0.322	5,000
2025-02-05	0.290	0.314	0.290	0.314	0.314	5,000
2025-02-04	0.300	0.366	0.290	0.332	0.332	11,592
2025-02-03	0.334	0.356	0.290	0.326	0.326	11,082
2025-01-31	0.290	0.336	0.290	0.322	0.322	24,675
2025-01-29	0.300	0.318	0.300	0.318	0.318	500
2025-01-28	0.312	0.312	0.290	0.310	0.310	5,000
2025-01-27	0.350	0.350	0.300	0.312	0.312	17,008
2025-01-24	0.330	0.356	0.330	0.356	0.356	5,000
2025-01-23	0.332	0.366	0.332	0.366	0.366	3,000
2025-01-21	0.344	0.378	0.344	0.376	0.376	6,344
2025-01-20	0.370	0.370	0.344	0.350	0.350	3,651
2025-01-17	0.330	0.370	0.330	0.370	0.370	3,147
2025-01-16	0.332	0.380	0.330	0.360	0.360	296
2025-01-15	0.382	0.382	0.332	0.354	0.354	75
2025-01-14	0.332	0.356	0.330	0.356	0.356	3,000
2025-01-13	0.350	0.350	0.330	0.350	0.350	4,072
2025-01-10	0.332	0.360	0.330	0.360	0.360	4,500
2025-01-06	0.380	0.380	0.330	0.350	0.350	4,607
2025-01-03	0.350	0.360	0.330	0.360	0.360	6,553
2025-01-02	0.386	0.386	0.330	0.360	0.360	3,532
2024-12-30	0.346	0.386	0.338	0.386	0.386	8,186
2024-12-27	0.348	0.348	0.346	0.346	0.346	221
2024-12-23	0.366	0.366	0.290	0.326	0.326	11,917
2024-12-20	0.376	0.376	0.306	0.332	0.332	6,398
2024-12-19	0.326	0.362	0.322	0.352	0.352	3,208
2024-12-18	0.368	0.368	0.350	0.350	0.350	5,026
2024-12-17	0.294	0.382	0.292	0.346	0.346	17,781
2024-12-16	0.366	0.368	0.318	0.318	0.318	14,595
2024-12-13	0.352	0.370	0.352	0.370	0.370	9,233
2024-12-12	0.352	0.374	0.350	0.374	0.374	5,000
2024-12-11	0.374	0.374	0.374	0.374	0.374	1,116
2024-12-10	0.378	0.396	0.360	0.396	0.396	3,763
2024-12-09	0.388	0.426	0.380	0.426	0.426	9,415
2024-12-06	0.398	0.400	0.380	0.390	0.390	13,200
2024-12-05	0.438	0.438	0.348	0.364	0.364	8,687
2024-12-04	0.482	0.482	0.412	0.412	0.412	23,867
2024-12-03	0.470	0.478	0.448	0.478	0.478	7,449
2024-12-02	0.498	0.500	0.488	0.488	0.488	2,343
2024-11-28	0.440	0.458	0.438	0.458	0.458	4,000
2024-11-27	0.452	0.460	0.440	0.460	0.460	2,000
2024-11-26	0.440	0.452	0.440	0.452	0.452	2,000
2024-11-25	0.492	0.492	0.440	0.466	0.466	3,341
2024-11-22	0.470	0.488	0.450	0.474	0.474	10,200
2024-11-21	0.440	0.460	0.438	0.460	0.460	4,000
2024-11-20	0.448	0.456	0.438	0.456	0.456	250
2024-11-19	0.440	0.464	0.438	0.464	0.464	2,000
2024-11-18	0.442	0.468	0.440	0.468	0.468	4,001
2024-11-15	0.494	0.494	0.466	0.474	0.474	161
2024-11-14	0.440	0.468	0.440	0.468	0.468	2,000
2024-11-12	0.444	0.478	0.438	0.460	0.460	2,020
2024-11-08	0.492	0.492	0.466	0.466	0.466	20
2024-11-07	0.494	0.494	0.442	0.466	0.466	2,110
2024-11-06	0.470	0.476	0.456	0.476	0.476	2,000
2024-11-05	0.480	0.480	0.476	0.476	0.476	3,200
2024-11-04	0.480	0.496	0.462	0.476	0.476	5,489
2024-11-01	0.494	0.494	0.454	0.476	0.476	3,293
2024-10-31	0.460	0.466	0.438	0.466	0.466	2,725
2024-10-29	0.500	0.500	0.468	0.468	0.468	42
2024-10-28	0.480	0.480	0.450	0.470	0.470	2,100

← NewerPage 8 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.