TTL Beteiligungs- und Grundbesitz-AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	3.100	3.160	3.060	3.060	2.609	6,294
2022-03-28	3.020	3.100	3.020	3.020	2.575	1,855
2022-03-25	3.100	3.100	3.020	3.020	2.575	4,000
2022-03-24	3.000	3.020	2.920	3.020	2.575	1,634
2022-03-23	3.060	3.060	2.980	2.980	2.541	870
2022-03-22	3.000	3.000	3.000	3.000	2.558	3,502
2022-03-21	3.000	3.060	3.000	3.060	2.609	2,049
2022-03-18	2.940	2.980	2.940	2.980	2.541	500
2022-03-17	3.020	3.020	2.920	2.980	2.541	3,550
2022-03-16	2.900	3.100	2.900	2.980	2.541	2,717
2022-03-15	2.980	2.980	2.860	2.920	2.490	1,724
2022-03-14	2.840	2.920	2.840	2.920	2.490	2,263
2022-03-11	2.900	2.920	2.840	2.920	2.490	4,063
2022-03-10	2.900	2.980	2.900	2.960	2.524	2,069
2022-03-09	3.000	3.000	2.920	2.960	2.524	2,375
2022-03-08	3.000	3.000	2.920	2.960	2.524	634
2022-03-07	3.020	3.020	2.880	2.940	2.507	11,600
2022-03-04	2.980	3.060	2.900	2.980	2.541	12,676
2022-03-03	2.960	3.000	2.960	3.000	2.558	500
2022-03-02	3.060	3.060	3.000	3.000	2.558	2,010
2022-03-01	3.140	3.140	2.960	3.060	2.609	973
2022-02-28	2.880	3.400	2.860	3.060	2.609	22,999
2022-02-25	2.880	2.960	2.880	2.940	2.507	2,870
2022-02-24	2.800	2.900	2.800	2.900	2.473	791
2022-02-23	3.000	3.000	2.900	2.900	2.473	4,996
2022-02-22	2.940	2.960	2.860	2.960	2.524	6,802
2022-02-21	2.980	2.980	2.880	2.940	2.507	8,300
2022-02-18	2.980	3.240	2.820	2.980	2.541	21,848
2022-02-17	2.940	2.980	2.940	2.960	2.524	1,400
2022-02-16	3.000	3.000	2.920	2.980	2.541	7,240
2022-02-15	3.000	3.000	2.920	2.960	2.524	1,393
2022-02-14	3.020	3.060	2.920	2.920	2.490	1,778
2022-02-11	2.980	3.040	2.920	3.040	2.592	14,537
2022-02-10	2.900	2.960	2.900	2.960	2.524	1,000
2022-02-09	2.980	3.000	2.900	2.960	2.524	3,455
2022-02-08	2.880	2.940	2.880	2.940	2.507	500
2022-02-07	2.860	3.000	2.860	2.940	2.507	5,601
2022-02-04	2.880	3.020	2.880	2.980	2.541	8,779
2022-02-03	3.180	3.180	2.920	2.920	2.490	1,168
2022-02-02	2.900	3.000	2.860	2.960	2.524	2,311
2022-02-01	2.960	2.960	2.840	2.900	2.473	672
2022-01-28	2.840	2.900	2.840	2.900	2.473	500
2022-01-26	2.880	2.900	2.880	2.900	2.473	500
2022-01-25	2.920	2.960	2.860	2.900	2.473	11,140
2022-01-24	2.980	2.980	2.840	2.920	2.490	27,330
2022-01-21	2.900	2.960	2.860	2.900	2.473	5,330
2022-01-20	2.800	2.880	2.800	2.840	2.422	1,583
2022-01-19	2.800	2.840	2.800	2.840	2.422	500
2022-01-18	2.840	2.880	2.780	2.820	2.405	3,450
2022-01-17	2.760	2.880	2.740	2.860	2.439	1,869
2022-01-14	2.840	2.900	2.800	2.840	2.422	2,900
2022-01-13	2.760	2.840	2.740	2.800	2.387	2,439
2022-01-12	2.760	2.820	2.760	2.800	2.387	825
2022-01-11	2.740	2.800	2.740	2.800	2.387	500
2022-01-10	2.820	2.820	2.760	2.760	2.353	5,548
2022-01-07	2.740	2.800	2.740	2.800	2.387	500
2022-01-06	2.780	2.780	2.740	2.780	2.370	3,066
2022-01-05	2.780	2.840	2.780	2.820	2.405	16,705
2022-01-04	2.760	2.820	2.660	2.820	2.405	4,757
2022-01-03	2.740	2.780	2.640	2.680	2.285	3,831

← NewerPage 17 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.