TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.482	0.498	0.460	0.480	0.480	3,922
2024-10-24	0.515	0.550	0.484	0.500	0.500	7,000
2024-10-23	0.505	0.505	0.442	0.498	0.498	3,491
2024-10-22	0.454	0.454	0.450	0.450	0.450	2,396
2024-10-21	0.462	0.515	0.462	0.510	0.510	7,019
2024-10-18	0.496	0.525	0.496	0.525	0.525	4,271
2024-10-17	0.500	0.525	0.496	0.525	0.525	5,500
2024-10-15	0.545	0.545	0.496	0.525	0.525	2,068
2024-10-14	0.500	0.525	0.496	0.525	0.525	5,000
2024-10-11	0.520	0.525	0.520	0.525	0.525	2,000
2024-10-08	0.535	0.535	0.520	0.520	0.520	120
2024-10-07	0.498	0.525	0.496	0.525	0.525	2,200
2024-10-04	0.500	0.535	0.496	0.520	0.520	2,729
2024-10-03	0.545	0.545	0.496	0.525	0.525	3,765
2024-10-02	0.500	0.525	0.500	0.525	0.525	2,000
2024-10-01	0.515	0.520	0.496	0.520	0.520	2,369
2024-09-30	0.525	0.545	0.498	0.525	0.525	4,102
2024-09-27	0.510	0.525	0.498	0.525	0.525	2,282
2024-09-26	0.500	0.525	0.500	0.525	0.525	2,000
2024-09-25	0.500	0.530	0.430	0.515	0.515	59,436
2024-09-24	0.500	0.540	0.476	0.540	0.540	11,250
2024-09-23	0.580	0.580	0.500	0.530	0.530	151
2024-09-20	0.525	0.545	0.515	0.545	0.545	4,252
2024-09-16	0.590	0.590	0.525	0.530	0.530	3,407
2024-09-13	0.550	0.565	0.535	0.540	0.540	3,000
2024-09-12	0.550	0.575	0.550	0.575	0.575	801
2024-09-10	0.540	0.570	0.520	0.550	0.550	25
2024-09-09	0.520	0.545	0.520	0.545	0.545	1,839
2024-09-06	0.595	0.595	0.480	0.560	0.560	7,913
2024-09-05	0.600	0.600	0.550	0.550	0.550	2,116
2024-09-04	0.560	0.595	0.550	0.550	0.550	5,244
2024-09-03	0.575	0.605	0.575	0.605	0.605	90
2024-09-02	0.615	0.615	0.570	0.590	0.590	2,895
2024-08-29	0.650	0.650	0.550	0.550	0.550	3,918
2024-08-28	0.620	0.670	0.620	0.630	0.630	2,001
2024-08-26	0.580	0.600	0.565	0.585	0.585	4,583
2024-08-23	0.620	0.640	0.610	0.610	0.610	1,500
2024-08-22	0.600	0.600	0.585	0.585	0.585	1,400
2024-08-21	0.550	0.600	0.530	0.565	0.565	5,000
2024-08-20	0.560	0.600	0.560	0.575	0.575	2,850
2024-08-19	0.595	0.640	0.595	0.600	0.600	7,062
2024-08-16	0.615	0.615	0.595	0.595	0.595	15
2024-08-15	0.625	0.625	0.565	0.585	0.585	2,332
2024-08-14	0.625	0.625	0.615	0.615	0.615	2,000
2024-08-13	0.630	0.630	0.590	0.620	0.620	3,500
2024-08-12	0.620	0.660	0.620	0.650	0.650	6,379
2024-08-09	0.665	0.665	0.595	0.665	0.665	6,850
2024-08-06	0.700	0.740	0.700	0.715	0.715	124
2024-08-05	0.790	0.790	0.705	0.705	0.705	373
2024-08-01	0.800	0.805	0.745	0.775	0.775	1,112
2024-07-31	0.750	0.780	0.750	0.780	0.780	154
2024-07-26	0.750	0.785	0.750	0.785	0.785	2,833
2024-07-25	0.760	0.760	0.745	0.745	0.745	2,000
2024-07-23	0.785	0.795	0.780	0.795	0.795	2,900
2024-07-19	0.795	0.810	0.795	0.810	0.810	25
2024-07-16	0.780	0.810	0.780	0.810	0.810	2,064
2024-07-11	0.780	0.810	0.780	0.810	0.810	2,000
2024-07-10	0.725	0.750	0.725	0.735	0.735	6,936
2024-07-09	0.700	0.750	0.700	0.735	0.735	2,768
2024-07-05	0.740	0.790	0.715	0.770	0.770	9,197

← NewerPage 9 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.