Australia markets closed

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

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.7700+0.0300 (+4.05%)
At close: 05:36PM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20240.74000.79000.71500.77000.77009,197
04 July 20240.75000.75000.74000.74000.74001,079
03 July 20240.77000.77000.77000.77000.7700-
02 July 20240.83000.83000.80000.80000.80003,824
01 July 20240.93000.93000.82000.85500.85503,959
28 June 20240.89500.89500.87500.87500.8750700
27 June 20240.87000.89500.84000.86500.86501,892
26 June 20240.86000.96000.83000.88000.88009,272
25 June 20240.85500.85500.85500.85500.8550-
24 June 20240.90500.90500.87000.87000.87004,058
21 June 20240.88500.93500.87500.92000.9200593
20 June 20240.93500.94000.91500.91500.91502,200
19 June 20240.91000.91000.91000.91000.9100-
18 June 20240.90500.91000.90500.91000.91002,095
17 June 20240.96000.96000.93500.93500.935027
14 June 20240.92500.92500.92500.92500.9250-
13 June 20240.93500.93500.93500.93500.9350-
12 June 20240.91000.93000.90500.93000.93001,000
11 June 20240.90500.94000.90500.94000.94001,000
10 June 20240.92500.92500.92500.92500.9250-
07 June 20240.98000.98000.93000.93000.93005,025
06 June 20240.94000.95000.94000.95000.9500111
05 June 20240.91000.94000.91000.94000.940099
04 June 20240.94000.94000.94000.94000.9400-
03 June 20240.98000.98000.91500.93500.93504,882
31 May 20240.91500.94500.91500.94000.94002,394
30 May 20240.91500.94500.91500.94500.94501,000
29 May 20240.97501.00000.96000.96000.96007,900
28 May 20240.98000.98000.95000.95000.95002,685
27 May 20240.95000.97000.91500.92500.92503,564
24 May 20240.92000.92000.92000.92000.9200-
23 May 20240.92500.93000.90500.90500.90505,230
22 May 20240.90000.90000.86500.88000.88003,277
21 May 20240.98500.98500.93000.93000.93004,140
20 May 20240.96000.96000.95000.95500.95504,218
17 May 20240.95000.96000.92000.94000.94008,541
16 May 20240.88500.93000.87000.90000.90002,499
15 May 20240.90000.96000.88000.91500.915011,562
14 May 20240.92000.92000.85000.87000.87004,175
13 May 20240.90000.90000.85500.89000.89001,043
10 May 20240.83000.83000.83000.83000.830070
09 May 20240.85500.85500.85500.85500.8550-
08 May 20240.85000.85000.83000.83000.83001,154
07 May 20241.12001.12000.88000.88000.88007,609
06 May 20241.08001.11001.06001.06001.06007,272
03 May 20241.07001.07001.07001.07001.0700-
02 May 20241.02001.08001.01001.07001.07006,965
30 Apr 20241.01001.01001.00001.00001.00002,139
29 Apr 20240.98000.98000.98000.98000.9800-
26 Apr 20240.97000.97000.97000.97000.9700-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...