Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

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

Compare
0.2320
+0.0140
+(6.42%)
At close: 5:36:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.24800.25600.19800.23200.232010,105
Apr 14, 20250.24600.25000.21000.21800.218019,451
Apr 11, 20250.18900.18900.18900.18900.1890-
Apr 10, 20250.18900.18900.18900.18900.189010,000
Apr 9, 20250.22000.25400.22000.25400.254090
Apr 8, 20250.20200.20200.20200.20200.2020-
Apr 7, 20250.24000.24000.20200.20200.20206,515
Apr 4, 20250.22000.26600.20600.26400.26402,354
Apr 3, 20250.29200.29200.25600.25600.256098
Apr 2, 20250.29600.29600.29600.29600.2960-
Apr 1, 20250.33000.33000.30000.30000.30001,012
Mar 31, 20250.32000.32000.28600.28600.2860519
Mar 28, 20250.26200.29200.23800.29200.29203,639
Mar 27, 20250.27800.29000.25000.29000.29005,000
Mar 26, 20250.32000.32000.26600.29400.29402,890
Mar 25, 20250.27600.31000.27600.31000.31001,414
Mar 24, 20250.33800.33800.33800.33800.3380-
Mar 21, 20250.32000.33800.30600.33800.33802,172
Mar 20, 20250.31800.35200.31800.35200.35205,029
Mar 19, 20250.33200.38400.33000.35400.35404,937
Mar 18, 20250.35800.35800.35800.35800.3580-
Mar 17, 20250.35800.35800.35800.35800.3580-
Mar 14, 20250.35800.35800.35800.35800.3580-
Mar 13, 20250.33200.33200.33200.33200.33202,095
Mar 12, 20250.35800.35800.35800.35800.3580-
Mar 11, 20250.33200.50000.33200.38400.384031,086
Mar 10, 20250.30000.34800.30000.34000.340013,739
Mar 7, 20250.28800.32200.28800.32200.32207,059
Mar 6, 20250.30000.31400.28200.31400.31402,747
Mar 5, 20250.30200.32000.30200.32000.3200371
Mar 4, 20250.30000.35000.30000.32600.32605,187
Mar 3, 20250.28200.33400.28200.32800.328018,423
Feb 28, 20250.28000.28000.22400.22400.224024,000
Feb 27, 20250.33400.33400.29400.29400.294029
Feb 26, 20250.33400.33400.30000.30800.30805,766
Feb 25, 20250.33400.33600.25000.30600.306029,680
Feb 24, 20250.30000.33200.29600.29600.29601,317
Feb 21, 20250.33600.33600.30000.31800.31805,973
Feb 20, 20250.27600.31600.26000.28800.288013,616
Feb 19, 20250.33000.33000.30400.30400.304027
Feb 18, 20250.29200.29800.26000.29800.29806,400
Feb 17, 20250.25400.32000.25000.29200.292015,681
Feb 14, 20250.28000.30000.27800.29800.29805,500
Feb 13, 20250.33600.33800.32600.32600.32602,550
Feb 12, 20250.31000.32800.29000.30200.302010,576
Feb 11, 20250.30200.31800.30000.31800.31805,050
Feb 10, 20250.34200.34200.34200.34200.3420-
Feb 7, 20250.34200.34800.34200.34200.34202,500
Feb 6, 20250.29200.32200.29000.32200.32205,000
Feb 5, 20250.29000.31400.29000.31400.31405,000
Feb 4, 20250.30000.36600.29000.33200.332011,592
Feb 3, 20250.33400.35600.29000.32600.326011,082
Jan 31, 20250.29000.33600.29000.32200.322024,675
Jan 30, 20250.30000.30000.30000.30000.3000-
Jan 29, 20250.30000.31800.30000.31800.3180500
Jan 28, 20250.31200.31200.29000.31000.31005,000
Jan 27, 20250.35000.35000.30000.31200.312017,008
Jan 24, 20250.36600.36600.36600.36600.3660-
Jan 23, 20250.33200.36600.33200.36600.36603,000
Jan 22, 20250.37600.37600.37600.37600.3760-
Jan 21, 20250.35000.35000.35000.35000.3500-
Jan 20, 20250.37000.37000.34400.35000.35003,651
Jan 17, 20250.33000.37000.33000.37000.37003,147
Jan 16, 20250.33200.38000.33000.36000.3600296
Jan 15, 20250.38200.38200.33200.35400.354075
Jan 14, 20250.33200.35600.33000.35600.35603,000
Jan 13, 20250.35000.35000.33000.35000.35004,072
Jan 10, 20250.33200.36000.33000.36000.36004,500
Jan 9, 20250.36000.36000.36000.36000.3600-
Jan 8, 20250.36000.36000.36000.36000.3600-
Jan 7, 20250.35000.35000.35000.35000.3500-
Jan 6, 20250.38000.38000.33000.35000.35004,607
Jan 3, 20250.35000.36000.33000.36000.36006,553
Jan 2, 20250.38600.38600.33000.36000.36003,532
Dec 30, 20240.34600.38600.33800.38600.38608,186
Dec 27, 20240.34800.34800.34600.34600.3460221
Dec 23, 20240.36600.36600.29000.32600.326011,917
Dec 20, 20240.37600.37600.30600.33200.33206,398
Dec 19, 20240.32600.36200.32200.35200.35203,208
Dec 18, 20240.36800.36800.35000.35000.35005,026
Dec 17, 20240.29400.38200.29200.34600.346017,781
Dec 16, 20240.36600.36800.31800.31800.318014,595
Dec 13, 20240.35200.37000.35200.37000.37009,233
Dec 12, 20240.35200.37400.35000.37400.37405,000
Dec 11, 20240.37400.37400.37400.37400.37401,116
Dec 10, 20240.42600.42600.42600.42600.4260-
Dec 9, 20240.38800.42600.38000.42600.42609,415
Dec 6, 20240.39800.40000.38000.39000.390013,200
Dec 5, 20240.43800.43800.34800.36400.36408,687
Dec 4, 20240.48200.48200.41200.41200.412023,867
Dec 3, 20240.47000.47800.44800.47800.47807,449
Dec 2, 20240.49800.50000.48800.48800.48802,343
Nov 29, 20240.45400.45400.45400.45400.4540-
Nov 28, 20240.46000.46000.46000.46000.4600-
Nov 27, 20240.45200.46000.44000.46000.46002,000
Nov 26, 20240.44000.45200.44000.45200.45202,000
Nov 25, 20240.49200.49200.44000.46600.46603,341
Nov 22, 20240.47000.48800.45000.47400.474010,200
Nov 21, 20240.44000.46000.43800.46000.46004,000
Nov 20, 20240.44800.45600.43800.45600.4560250
Nov 19, 20240.44000.46400.43800.46400.46402,000
Nov 18, 20240.44200.46800.44000.46800.46804,001
Nov 15, 20240.46800.46800.46800.46800.4680-
Nov 14, 20240.44000.46800.44000.46800.46802,000
Nov 13, 20240.46600.46600.46600.46600.4660-
Nov 12, 20240.44400.47800.43800.46000.46002,020
Nov 11, 20240.47000.47000.47000.47000.4700-
Nov 8, 20240.49200.49200.46600.46600.466020
Nov 7, 20240.49400.49400.44200.46600.46602,110
Nov 6, 20240.47000.47600.45600.47600.47602,000
Nov 5, 20240.48000.48000.47600.47600.47603,200
Nov 4, 20240.48000.49600.46200.47600.47605,489
Nov 1, 20240.49400.49400.45400.47600.47603,293
Oct 31, 20240.46000.46600.43800.46600.46602,725
Oct 30, 20240.46800.46800.46800.46800.4680-
Oct 29, 20240.50000.50000.46800.46800.468042
Oct 28, 20240.48000.48000.45000.47000.47002,100
Oct 25, 20240.48200.49800.46000.48000.48003,922
Oct 24, 20240.51500.55000.48400.50000.50007,000
Oct 23, 20240.50500.50500.44200.49800.49803,491
Oct 22, 20240.45400.45400.45000.45000.45002,396
Oct 21, 20240.46200.51500.46200.51000.51007,019
Oct 18, 20240.49600.52500.49600.52500.52504,271
Oct 17, 20240.50000.52500.49600.52500.52505,500
Oct 16, 20240.52500.52500.52500.52500.5250-
Oct 15, 20240.54500.54500.49600.52500.52502,068
Oct 14, 20240.50000.52500.49600.52500.52505,000
Oct 11, 20240.52000.52500.52000.52500.52502,000
Oct 10, 20240.52500.52500.52500.52500.5250-
Oct 9, 20240.53000.53000.53000.53000.5300-
Oct 8, 20240.53500.53500.52000.52000.5200120
Oct 7, 20240.49800.52500.49600.52500.52502,200
Oct 4, 20240.50000.53500.49600.52000.52002,729
Oct 3, 20240.54500.54500.49600.52500.52503,765
Oct 2, 20240.50000.52500.50000.52500.52502,000
Oct 1, 20240.51500.52000.49600.52000.52002,369
Sep 30, 20240.52500.54500.49800.52500.52504,102
Sep 27, 20240.51000.52500.49800.52500.52502,282
Sep 26, 20240.50000.52500.50000.52500.52502,000
Sep 25, 20240.50000.53000.43000.51500.515059,436
Sep 24, 20240.50000.54000.47600.54000.540011,250
Sep 23, 20240.58000.58000.50000.53000.5300151
Sep 20, 20240.52500.54500.51500.54500.54504,252
Sep 19, 20240.55500.55500.55500.55500.5550-
Sep 18, 20240.55500.55500.55500.55500.5550-
Sep 17, 20240.55500.55500.55500.55500.5550-
Sep 16, 20240.59000.59000.52500.53000.53003,407
Sep 13, 20240.55000.56500.53500.54000.54003,000
Sep 12, 20240.55000.57500.55000.57500.5750801
Sep 11, 20240.55500.55500.55500.55500.5550-
Sep 10, 20240.54000.57000.52000.55000.550025
Sep 9, 20240.52000.54500.52000.54500.54501,839
Sep 6, 20240.59500.59500.48000.56000.56007,913
Sep 5, 20240.60000.60000.55000.55000.55002,116
Sep 4, 20240.56000.59500.55000.55000.55005,244
Sep 3, 20240.57500.60500.57500.60500.605090
Sep 2, 20240.61500.61500.57000.59000.59002,895
Aug 30, 20240.56500.56500.56500.56500.5650-
Aug 29, 20240.65000.65000.55000.55000.55003,918
Aug 28, 20240.62000.67000.62000.63000.63002,001
Aug 27, 20240.60000.60000.60000.60000.6000-
Aug 26, 20240.58000.60000.56500.58500.58504,583
Aug 23, 20240.62000.64000.61000.61000.61001,500
Aug 22, 20240.60000.60000.58500.58500.58501,400
Aug 21, 20240.55000.60000.53000.56500.56505,000
Aug 20, 20240.56000.60000.56000.57500.57502,850
Aug 19, 20240.59500.64000.59500.60000.60007,062
Aug 16, 20240.61500.61500.59500.59500.595015
Aug 15, 20240.62500.62500.56500.58500.58502,332
Aug 14, 20240.62500.62500.61500.61500.61502,000
Aug 13, 20240.63000.63000.59000.62000.62003,500
Aug 12, 20240.62000.66000.62000.65000.65006,379
Aug 9, 20240.66500.66500.59500.66500.66506,850
Aug 8, 20240.68500.68500.68500.68500.6850-
Aug 7, 20240.69500.69500.69500.69500.6950-
Aug 6, 20240.70000.74000.70000.71500.7150124
Aug 5, 20240.79000.79000.70500.70500.7050373
Aug 2, 20240.77500.77500.77500.77500.7750-
Aug 1, 20240.80000.80000.74500.77500.77501,112
Jul 31, 20240.75000.78000.75000.78000.7800154
Jul 30, 20240.76000.76000.76000.76000.7600-
Jul 29, 20240.79500.79500.79500.79500.7950-
Jul 26, 20240.75000.78500.75000.78500.78502,833
Jul 25, 20240.76000.76000.74500.74500.74502,000
Jul 24, 20240.79500.79500.79500.79500.7950-
Jul 23, 20240.78500.79500.78000.79500.79502,900
Jul 22, 20240.81500.81500.81500.81500.8150-
Jul 19, 20240.79500.81000.79500.81000.810025
Jul 18, 20240.81500.81500.81500.81500.8150-
Jul 17, 20240.80500.80500.80500.80500.8050-
Jul 16, 20240.78000.81000.78000.81000.81002,064
Jul 15, 20240.76500.76500.76500.76500.7650-
Jul 12, 20240.79000.79000.79000.79000.7900-
Jul 11, 20240.78000.81000.78000.81000.81002,000
Jul 10, 20240.72500.75000.72500.73500.73506,936
Jul 9, 20240.70000.75000.70000.73500.73502,768
Jul 8, 20240.77500.77500.77500.77500.7750-
Jul 5, 20240.74000.79000.71500.77000.77009,197
Jul 4, 20240.75000.75000.74000.74000.74001,079
Jul 3, 20240.77000.77000.77000.77000.7700-
Jul 2, 20240.83000.83000.80000.80000.80003,824
Jul 1, 20240.93000.93000.82000.85500.85503,959
Jun 28, 20240.89500.89500.87500.87500.8750700
Jun 27, 20240.87000.89500.84000.86500.86501,892
Jun 26, 20240.86000.96000.83000.88000.88009,272
Jun 25, 20240.85500.85500.85500.85500.8550-
Jun 24, 20240.90500.90500.87000.87000.87004,058
Jun 21, 20240.88500.93500.87500.92000.9200593
Jun 20, 20240.93500.94000.91500.91500.91502,200
Jun 19, 20240.91000.91000.91000.91000.9100-
Jun 18, 20240.90500.91000.90500.91000.91002,095
Jun 17, 20240.96000.96000.93500.93500.935027
Jun 14, 20240.92500.92500.92500.92500.9250-
Jun 13, 20240.93500.93500.93500.93500.9350-
Jun 12, 20240.91000.93000.90500.93000.93001,000
Jun 11, 20240.90500.94000.90500.94000.94001,000
Jun 10, 20240.92500.92500.92500.92500.9250-
Jun 7, 20240.98000.98000.93000.93000.93005,025
Jun 6, 20240.94000.95000.94000.95000.9500111
Jun 5, 20240.91000.94000.91000.94000.940099
Jun 4, 20240.94000.94000.94000.94000.9400-
Jun 3, 20240.98000.98000.91500.93500.93504,882
May 31, 20240.91500.94500.91500.94000.94002,394
May 30, 20240.91500.94500.91500.94500.94501,000
May 29, 20240.97501.00000.96000.96000.96007,900
May 28, 20240.98000.98000.95000.95000.95002,685
May 27, 20240.95000.97000.91500.92500.92503,564
May 24, 20240.92000.92000.92000.92000.9200-
May 23, 20240.92500.93000.90500.90500.90505,230
May 22, 20240.90000.90000.86500.88000.88003,277
May 21, 20240.98500.98500.93000.93000.93004,140
May 20, 20240.96000.96000.95000.95500.95504,218
May 17, 20240.95000.96000.92000.94000.94008,541
May 16, 20240.88500.93000.87000.90000.90002,499
May 15, 20240.90000.96000.88000.91500.915011,562
May 14, 20240.92000.92000.85000.87000.87004,175
May 13, 20240.90000.90000.85500.89000.89001,043
May 10, 20240.83000.83000.83000.83000.830070
May 9, 20240.85500.85500.85500.85500.8550-
May 8, 20240.85000.85000.83000.83000.83001,154
May 7, 20241.12001.12000.88000.88000.88007,609
May 6, 20241.08001.11001.06001.06001.06007,272
May 3, 20241.07001.07001.07001.07001.0700-
May 2, 20241.02001.08001.01001.07001.07006,965
Apr 30, 20241.01001.01001.00001.00001.00002,139
Apr 29, 20240.98000.98000.98000.98000.9800-
Apr 26, 20240.97000.97000.97000.97000.9700-
Apr 25, 20241.01001.01000.98500.98500.9850100
Apr 24, 20240.95500.98000.95500.98000.9800660
Apr 23, 20241.00001.00000.97000.97000.97004,000
Apr 22, 20241.00001.06000.99001.02001.02004,050
Apr 19, 20240.97501.04000.95000.95000.95003,482
Apr 18, 20240.80001.12000.80000.97500.97506,897
Apr 17, 20240.69000.79500.69000.79000.79006,368
Apr 16, 20240.72000.73000.72000.72000.7200610
Apr 15, 20240.75000.75000.70000.72500.72503,763

Related Tickers

IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
FC9.DE FCR Immobilien AG
12.00
+0.84%
 
SZ50.DE Lübke Kelber AG
10.30
0.00%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.30
0.00%
 
VIH1.DE VIB Vermögen AG
8.16
+0.25%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.6950
0.00%
 
O5G.DE CPI Property Group
0.8250
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.1340
+2.29%
 
KMCP.OL KMC Properties ASA
0.0580
-1.69%
 
DEQ.DE Deutsche EuroShop AG
17.88
-0.11%