UK markets open in 1 hour 42 minutes

TTL Beteiligungs- Und Grundbesitz-AG (TTO.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.9600+0.1950 (+25.49%)
At close: 07:30PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.77000.96000.77000.96000.96003,000
17 Apr 20240.70000.76500.70000.76500.7650-
16 Apr 20240.68000.70000.68000.70000.7000-
15 Apr 20240.66000.68000.66000.68000.6800-
12 Apr 20240.66000.70500.66000.66000.6600-
11 Apr 20240.66000.66000.66000.66000.6600-
10 Apr 20240.66000.72000.66000.66000.6600-
09 Apr 20240.66000.69500.66000.66000.6600-
08 Apr 20240.66000.70000.66000.66000.6600-
05 Apr 20240.66000.68000.66000.66000.6600-
04 Apr 20240.62000.70000.62000.66000.6600-
03 Apr 20240.63500.65500.53000.62000.6200-
02 Apr 20240.54500.68000.54500.63500.6350-
28 Mar 20240.54500.60000.54500.54500.5450-
27 Mar 20240.51000.65000.51000.65000.6500-
26 Mar 20240.52500.54500.49800.49800.4980-
25 Mar 20240.51000.54500.51000.52500.5250-
22 Mar 20240.50000.53000.50000.51000.5100-
21 Mar 20240.50000.63000.50000.50000.5000-
20 Mar 20240.50000.60000.50000.50000.5000-
19 Mar 20240.50000.51000.50000.50000.5000-
18 Mar 20240.50000.54000.50000.50000.5000-
15 Mar 20240.50500.55000.50000.50000.5000-
14 Mar 20240.50000.51500.50000.50500.5050-
13 Mar 20240.50000.50000.50000.50000.5000-
12 Mar 20240.45400.52500.45400.50000.5000-
11 Mar 20240.48400.56000.45200.45400.4540-
08 Mar 20240.58000.61500.45800.50000.5000-
07 Mar 20240.60000.62500.54500.54500.5450-
06 Mar 20240.56500.62500.54000.54000.5400-
05 Mar 20240.44400.62000.44400.56500.5650-
04 Mar 20240.66000.68500.44400.44400.4440-
01 Mar 20240.59500.72000.59500.66000.6600-
29 Feb 20240.70000.70000.70000.70000.7000-
28 Feb 20240.76000.76000.70000.70000.70003,056
27 Feb 20240.76000.76000.76000.76000.7600-
26 Feb 20240.76000.76000.76000.76000.7600-
23 Feb 20240.76000.76000.76000.76000.76002,994
22 Feb 20240.76000.76000.76000.76000.76002,450
21 Feb 20240.76000.80000.76000.80000.8000-
20 Feb 20240.76000.81000.76000.81000.8100-
19 Feb 20240.76000.77500.76000.77500.7750-
16 Feb 20240.76000.76000.76000.76000.7600-
15 Feb 20240.76000.85000.76000.85000.8500-
14 Feb 20240.75500.80500.75500.80500.8050-
13 Feb 20240.77500.85000.77500.79500.7950-
12 Feb 20240.82000.82000.82000.82000.8200-
09 Feb 20240.75500.83000.75500.75500.7550-
08 Feb 20240.80500.87000.73000.75500.7550-
07 Feb 20240.78000.86500.78000.80500.8050-
06 Feb 20240.90500.99500.88000.88000.8800-
05 Feb 20240.99501.02000.90500.90500.9050-
02 Feb 20240.91501.00000.91500.92500.9250-
01 Feb 20240.95501.03000.91500.91500.9150-
31 Jan 20240.95501.00000.92000.92000.9200-
30 Jan 20240.95501.01000.95500.95500.9550-
29 Jan 20240.99500.99500.95500.95500.9550-
26 Jan 20240.90500.99500.90500.91500.9150-
25 Jan 20240.87500.98000.87500.90500.9050-
24 Jan 20240.81500.93000.81500.87500.8750-
23 Jan 20240.84500.86500.80500.81500.81501,545
22 Jan 20241.04001.12000.94500.94500.9450-
19 Jan 20241.05001.09001.04001.04001.0400-
18 Jan 20241.05001.10001.05001.05001.0500-
17 Jan 20241.04001.12001.04001.05001.0500-
16 Jan 20241.15001.17001.04001.04001.04002,500
15 Jan 20241.17001.17001.17001.17001.1700-
12 Jan 20241.17001.17001.17001.17001.1700-
11 Jan 20241.17001.17001.17001.17001.1700-
10 Jan 20241.17001.19001.10001.10001.1000-
09 Jan 20241.14001.19001.14001.17001.1700-
08 Jan 20241.17001.17001.14001.14001.1400-
05 Jan 20241.17001.20001.17001.17001.1700-
04 Jan 20241.17001.22001.17001.17001.1700-
03 Jan 20241.10001.20001.10001.17001.1700-
02 Jan 20241.21001.21001.15001.15001.1500-
29 Dec 20231.21001.22001.21001.22001.2200-
28 Dec 20231.10001.18001.10001.12001.1200-
27 Dec 20231.34001.34001.10001.10001.10008,000
22 Dec 20231.01001.13001.01001.13001.1300-
21 Dec 20231.24001.24001.01001.01001.0100-
20 Dec 20231.19001.27001.19001.25001.2500-
19 Dec 20231.12001.34001.12001.19001.1900-
18 Dec 20231.34001.38001.12001.12001.1200-
15 Dec 20231.37001.42001.34001.34001.3400-
14 Dec 20231.32001.42001.32001.37001.3700-
13 Dec 20231.32001.38001.29001.29001.2900-
12 Dec 20231.33001.38001.32001.32001.3200-
11 Dec 20231.34001.40001.33001.33001.3300-
08 Dec 20231.43001.43001.34001.34001.3400-
07 Dec 20231.41001.42001.33001.33001.3300-
06 Dec 20231.43001.49001.41001.41001.4100-
05 Dec 20231.45001.49001.43001.43001.4300-
04 Dec 20231.39001.47001.39001.45001.4500-
01 Dec 20231.32001.43001.32001.39001.3900-
30 Nov 20231.41001.41001.34001.34001.3400-
29 Nov 20231.35001.35001.35001.35001.3500-
28 Nov 20231.29001.35001.29001.35001.3500-
27 Nov 20231.25001.36001.25001.29001.2900-
24 Nov 20231.30001.39001.30001.34001.3400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...