TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.410	1.430	1.400	1.430	1.430	1,769
2023-12-15	1.500	1.500	1.430	1.450	1.450	591
2023-12-14	1.430	1.510	1.390	1.480	1.480	4,250
2023-12-11	1.450	1.450	1.380	1.410	1.410	3,824
2023-12-06	1.500	1.580	1.500	1.520	1.520	2,741
2023-12-04	1.520	1.550	1.520	1.550	1.550	1,250
2023-12-01	1.470	1.500	1.470	1.500	1.500	289
2023-11-30	1.440	1.440	1.430	1.430	1.430	282
2023-11-29	1.440	1.440	1.420	1.420	1.420	200
2023-11-27	1.400	1.430	1.360	1.400	1.400	6,729
2023-11-24	1.410	1.410	1.380	1.380	1.380	400
2023-11-23	1.470	1.470	1.420	1.450	1.450	4,302
2023-11-22	1.530	1.530	1.490	1.490	1.490	8,994
2023-11-21	1.500	1.520	1.500	1.520	1.520	1
2023-11-15	1.550	1.550	1.500	1.530	1.530	3,542
2023-11-14	1.540	1.550	1.540	1.540	1.540	6,000
2023-11-13	1.500	1.520	1.500	1.520	1.520	2,252
2023-11-09	1.550	1.550	1.500	1.520	1.520	6,400
2023-11-08	1.550	1.550	1.540	1.540	1.540	2,000
2023-11-07	1.550	1.550	1.540	1.540	1.540	337
2023-11-03	1.540	1.580	1.540	1.580	1.580	2,000
2023-11-01	1.540	1.580	1.540	1.570	1.570	329
2023-10-30	1.540	1.540	1.520	1.520	1.520	2,030
2023-10-26	1.500	1.510	1.500	1.510	1.510	1,798
2023-10-24	1.550	1.550	1.530	1.530	1.530	1,802
2023-10-23	1.500	1.540	1.500	1.540	1.540	4,125
2023-10-20	1.500	1.520	1.500	1.520	1.520	200
2023-10-19	1.540	1.550	1.530	1.530	1.530	5,494
2023-10-18	1.530	1.530	1.510	1.530	1.530	212
2023-10-16	1.550	1.550	1.540	1.540	1.540	360
2023-10-13	1.560	1.560	1.550	1.550	1.550	2,225
2023-10-06	1.600	1.600	1.580	1.580	1.580	96
2023-10-05	1.630	1.650	1.630	1.650	1.650	100
2023-10-04	1.680	1.690	1.660	1.660	1.660	218
2023-10-02	1.700	1.700	1.600	1.660	1.660	119
2023-09-28	1.620	1.670	1.620	1.670	1.670	837
2023-09-22	1.670	1.670	1.510	1.550	1.550	6,500
2023-09-15	1.710	1.720	1.600	1.720	1.720	4,865
2023-09-14	1.620	1.800	1.620	1.700	1.700	8,530
2023-09-11	1.680	1.680	1.660	1.660	1.660	2,000
2023-09-07	1.580	1.640	1.580	1.600	1.600	864
2023-09-06	1.690	1.690	1.610	1.660	1.660	197
2023-09-01	1.630	1.630	1.620	1.630	1.630	226
2023-08-31	1.560	1.560	1.550	1.560	1.560	3,024
2023-08-30	1.590	1.640	1.580	1.640	1.640	2,737
2023-08-25	1.660	1.660	1.620	1.620	1.620	100
2023-08-24	1.600	1.630	1.600	1.630	1.630	1,139
2023-08-22	1.550	1.650	1.530	1.650	1.650	7,663
2023-08-21	1.600	1.600	1.570	1.570	1.570	814
2023-08-18	1.610	1.610	1.550	1.600	1.600	2,963
2023-08-15	1.720	1.720	1.640	1.660	1.660	2,137
2023-08-14	1.600	1.660	1.600	1.660	1.660	1,735
2023-08-10	1.690	1.700	1.650	1.650	1.650	1,400
2023-08-07	1.700	1.700	1.680	1.680	1.680	2,000
2023-08-04	1.600	1.690	1.600	1.650	1.650	101
2023-08-03	1.720	1.720	1.620	1.670	1.670	4,200
2023-08-02	1.650	1.700	1.650	1.700	1.700	4,867
2023-08-01	1.650	1.650	1.590	1.620	1.620	2,033
2023-07-31	1.640	1.640	1.630	1.630	1.630	100
2023-07-28	1.710	1.710	1.540	1.600	1.600	15,699

← NewerPage 12 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.