UK markets close in 2 hours 32 minutes

TTL Beteiligungs- und Grundbesitz-AG (TTO.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.98500.0000 (0.00%)
As of 05:36PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.01001.01000.98500.98500.9850100
24 Apr 20240.95500.98000.95500.98000.9800660
23 Apr 20241.00001.00000.97000.97000.97004,000
22 Apr 20241.00001.06000.99001.02001.02004,050
19 Apr 20240.97501.04000.95000.95000.95003,482
18 Apr 20240.80001.12000.80000.97500.97506,897
17 Apr 20240.69000.79500.69000.79000.79006,368
16 Apr 20240.72000.73000.72000.72000.7200610
15 Apr 20240.75000.75000.70000.72500.72503,763
12 Apr 20240.70000.72500.67000.72500.72503,419
11 Apr 20240.70500.70500.70500.70500.7050-
10 Apr 20240.78000.78000.70000.70000.70003,273
09 Apr 20240.74500.80000.74500.76000.76002,506
08 Apr 20240.74000.74000.73500.73500.7350925
05 Apr 20240.80000.80000.70000.70000.70004,337
04 Apr 20240.73000.73500.66500.68000.680010,531
03 Apr 20240.71000.72000.70000.72000.72008,364
02 Apr 20240.66000.77000.65500.74000.74008,692
28 Mar 20240.60500.65000.60500.65000.6500641
27 Mar 20240.66000.71000.65000.65000.65007,500
26 Mar 20240.64000.69000.64000.69000.69002,102
25 Mar 20240.60500.60500.60500.60500.6050-
22 Mar 20240.55000.62000.55000.60500.60501,000
21 Mar 20240.63500.63500.58000.59000.59004,794
20 Mar 20240.53000.79500.53000.63500.635016,399
19 Mar 20240.53500.53500.52000.52000.5200500
18 Mar 20240.55000.56500.54500.56500.5650500
15 Mar 20240.63000.63000.55500.59000.5900541
14 Mar 20240.57000.61000.55000.61000.61005,998
13 Mar 20240.52500.55000.50000.54000.54003,600
12 Mar 20240.53000.65000.52000.57500.575011,045
11 Mar 20240.58000.58000.52500.55500.55504,500
08 Mar 20240.65000.66500.58500.58500.58502,423
07 Mar 20240.67000.67000.65000.65000.6500200
06 Mar 20240.65000.65000.64500.64500.6450300
05 Mar 20240.59500.68500.59500.68500.68505,499
04 Mar 20240.71500.71500.59500.59500.595014,567
01 Mar 20240.75000.76500.73000.76500.76501,306
29 Feb 20240.70000.70000.70000.70000.7000500
28 Feb 20240.74500.75500.70500.70500.70501,633
27 Feb 20240.72000.73500.72000.73500.7350500
26 Feb 20240.77500.78000.74000.76000.76001,764
23 Feb 20240.73000.77500.72000.75500.75503,106
22 Feb 20240.71000.80000.70000.77500.77502,844
21 Feb 20240.81000.81000.78000.78000.78001,169
20 Feb 20240.82000.87000.82000.85500.8550152
19 Feb 20240.84000.84000.84000.84000.8400-
16 Feb 20240.81000.85000.81000.85000.8500600
15 Feb 20240.91500.91500.81000.81000.81001,945
14 Feb 20240.85500.87500.85500.87500.8750100
13 Feb 20240.85500.90000.85500.90000.90001,189
12 Feb 20240.88000.88500.88000.88000.8800719
09 Feb 20240.85000.86000.83000.86000.86004,200
08 Feb 20240.88000.90000.79500.88000.880017,083
07 Feb 20241.00001.00000.88500.90500.90503,180
06 Feb 20241.00001.05000.95000.98500.98503,119
05 Feb 20241.06001.06001.00001.02001.02004,500
02 Feb 20241.01001.05001.00001.03001.03002,888
01 Feb 20241.10001.10001.00001.03001.03003,191
31 Jan 20241.05001.05001.05001.05001.0500-
30 Jan 20241.02001.05001.01001.05001.05005,807
29 Jan 20241.02001.02001.02001.02001.0200-
26 Jan 20241.00001.02000.99001.02001.02001,497
25 Jan 20241.00001.02001.00001.00001.00003,519
24 Jan 20240.95000.98000.95000.98000.9800400
23 Jan 20241.00001.00000.85000.92000.920027,553
22 Jan 20241.13001.15001.01001.03001.03009,698
19 Jan 20241.17001.17001.15001.15001.1500610
18 Jan 20241.16001.16001.16001.16001.1600-
17 Jan 20241.13001.16001.13001.16001.1600105
16 Jan 20241.24001.24001.10001.14001.14003,852
15 Jan 20241.27001.27001.18001.21001.2100228
12 Jan 20241.25001.25001.23001.23001.2300900
11 Jan 20241.22001.22001.22001.22001.2200-
10 Jan 20241.21001.21001.21001.21001.2100-
09 Jan 20241.20001.21001.18001.21001.2100759
08 Jan 20241.21001.21001.21001.21001.2100-
05 Jan 20241.21001.21001.19001.19001.19003,857
04 Jan 20241.23001.27001.23001.23001.23002,705
03 Jan 20241.22001.32001.22001.26001.26006,950
02 Jan 20241.28001.28001.19001.21001.21001,363
29 Dec 20231.29001.29001.25001.26001.2600394
28 Dec 20231.18001.20001.16001.20001.20004,783
27 Dec 20231.17001.21001.17001.21001.21007,618
22 Dec 20231.11001.14001.11001.14001.14002,785
21 Dec 20231.24001.24001.13001.13001.130011,700
20 Dec 20231.30001.30001.24001.25001.25009,315
19 Dec 20231.41001.45001.29001.32001.32007,017
18 Dec 20231.41001.43001.40001.43001.43001,769
15 Dec 20231.50001.50001.43001.45001.4500591
14 Dec 20231.43001.51001.39001.48001.48004,250
13 Dec 20231.39001.39001.39001.39001.3900-
12 Dec 20231.40001.40001.40001.40001.4000-
11 Dec 20231.45001.45001.38001.41001.41003,824
08 Dec 20231.47001.47001.47001.47001.4700-
07 Dec 20231.51001.51001.51001.51001.5100-
06 Dec 20231.50001.58001.50001.52001.52002,741
05 Dec 20231.54001.54001.54001.54001.5400-
04 Dec 20231.52001.55001.52001.55001.55001,250
01 Dec 20231.47001.50001.47001.50001.5000289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...