TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-07-20	2.380	2.440	2.320	2.380	2.171	1,002
2022-07-19	2.400	2.400	2.320	2.320	2.117	488
2022-07-18	2.500	2.500	2.480	2.480	2.263	200
2022-07-15	2.540	2.540	2.400	2.460	2.244	139
2022-07-14	2.360	2.400	2.340	2.400	2.190	2,863
2022-07-13	2.400	2.420	2.400	2.420	2.208	701
2022-07-12	2.400	2.500	2.360	2.500	2.281	4,000
2022-07-11	2.480	2.520	2.440	2.520	2.299	4,039
2022-07-08	2.400	2.420	2.380	2.420	2.208	500
2022-07-06	2.320	2.380	2.320	2.380	2.171	569
2022-07-05	2.400	2.400	2.360	2.400	2.190	750
2022-07-04	2.380	2.420	2.380	2.420	2.208	1,500
2022-07-01	2.500	2.500	2.360	2.440	2.226	284
2022-06-30	2.400	2.460	2.300	2.380	2.171	2,612
2022-06-29	2.500	2.500	2.420	2.420	2.208	2,065
2022-06-28	2.360	2.420	2.360	2.420	2.208	750
2022-06-24	2.400	2.500	2.380	2.480	2.263	3,543
2022-06-23	2.500	2.500	2.480	2.480	2.263	200
2022-06-22	2.400	2.420	2.400	2.420	2.208	4,906
2022-06-21	2.580	2.580	2.500	2.500	2.281	600
2022-06-17	2.440	2.480	2.400	2.480	2.263	2,428
2022-06-15	2.620	2.620	2.500	2.520	2.299	4,912
2022-06-13	2.560	2.560	2.540	2.540	2.317	667
2022-06-07	2.540	2.600	2.540	2.600	2.372	1
2022-06-06	2.640	2.640	2.600	2.600	2.372	2,699
2022-06-02	2.640	2.640	2.600	2.600	2.372	1,140
2022-06-01	2.580	2.640	2.580	2.600	2.372	1,449
2022-05-23	2.540	2.580	2.540	2.580	2.354	500
2022-05-19	2.600	2.600	2.540	2.540	2.317	960
2022-05-18	2.540	2.580	2.540	2.580	2.354	500
2022-05-17	2.600	2.600	2.560	2.560	2.335	168
2022-05-16	2.620	2.620	2.580	2.580	2.354	53
2022-05-13	2.620	2.620	2.540	2.580	2.354	2,606
2022-05-12	2.540	2.600	2.540	2.600	2.372	2,072
2022-05-11	2.660	2.660	2.580	2.580	2.354	2,569
2022-05-06	2.560	2.600	2.560	2.600	2.372	1
2022-05-05	2.600	2.620	2.600	2.620	2.390	1,012
2022-05-03	2.600	2.600	2.580	2.580	2.354	1,264
2022-05-02	2.620	2.620	2.520	2.560	2.335	213
2022-04-27	2.620	2.620	2.600	2.600	2.372	60
2022-04-26	2.600	2.600	2.600	2.600	2.372	453
2022-04-21	2.540	2.600	2.520	2.580	2.354	1,522
2022-04-20	2.720	2.720	2.540	2.540	2.317	6,363
2022-04-19	2.640	2.660	2.640	2.660	2.427	1,256
2022-04-14	2.640	2.640	2.600	2.600	2.372	15
2022-04-13	2.600	2.600	2.600	2.600	2.372	1,000
2022-04-12	2.620	2.660	2.620	2.660	2.427	500
2022-04-11	2.700	2.700	2.680	2.680	2.445	2,359
2022-04-07	2.640	2.680	2.640	2.680	2.445	2,023
2022-04-06	2.660	2.660	2.660	2.660	2.427	1,150
2022-04-05	2.720	2.720	2.660	2.660	2.427	1,541
2022-04-04	2.780	2.840	2.720	2.720	2.481	3,732
2022-04-01	2.900	2.900	2.740	2.800	2.554	901
2022-03-31	2.740	2.780	2.700	2.780	2.536	2,421
2022-03-30	3.040	3.060	3.040	3.060	2.609	500

← NewerPage 16 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.