Frankfurt - Delayed Quote EUR

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

Compare
0.2900
-0.0020
(-0.68%)
As of 9:08:42 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20250.29000.29000.29000.29000.2900150
Feb 3, 20250.29200.29200.29200.29200.2920-
Jan 31, 20250.29000.29000.29000.29000.2900-
Jan 30, 20250.29000.29000.29000.29000.2900-
Jan 29, 20250.29000.29000.29000.29000.2900-
Jan 28, 20250.29200.29200.29200.29200.2920-
Jan 27, 20250.30800.30800.30800.30800.3080-
Jan 24, 20250.33000.33000.33000.33000.3300-
Jan 23, 20250.33000.33000.33000.33000.3300-
Jan 22, 20250.33800.33800.33800.33800.3380-
Jan 21, 20250.33200.33200.33200.33200.3320-
Jan 20, 20250.35000.35000.35000.35000.3500-
Jan 17, 20250.33000.33000.33000.33000.3300-
Jan 16, 20250.33000.33000.33000.33000.3300-
Jan 15, 20250.33000.33000.33000.33000.3300-
Jan 14, 20250.33000.33000.33000.33000.3300-
Jan 13, 20250.33000.33000.33000.33000.3300-
Jan 10, 20250.33000.33000.33000.33000.3300-
Jan 9, 20250.33000.33000.33000.33000.3300-
Jan 8, 20250.33000.33000.33000.33000.3300-
Jan 7, 20250.33000.33000.33000.33000.3300-
Jan 6, 20250.33000.42400.33000.42400.4240150
Jan 3, 20250.33000.33000.33000.33000.3300-
Jan 2, 20250.33200.33200.33200.33200.3320-
Dec 30, 20240.33000.33000.33000.33000.3300-
Dec 27, 20240.29400.29400.29400.29400.2940-
Dec 23, 20240.29200.29200.29200.29200.2920-
Dec 20, 20240.29800.29800.29800.29800.2980-
Dec 19, 20240.30600.30800.30400.30400.3040-
Dec 18, 20240.29800.36800.29800.36800.36805,000
Dec 17, 20240.29200.38200.29200.38200.38205,000
Dec 16, 20240.32000.32000.32000.32000.3200-
Dec 13, 20240.32000.32000.32000.32000.3200-
Dec 12, 20240.32800.32800.32800.32800.3280-
Dec 11, 20240.34200.34200.34200.34200.3420-
Dec 10, 20240.36400.36400.36400.36400.3640-
Dec 9, 20240.38200.40000.38200.40000.4000-
Dec 6, 20240.38000.38000.38000.38000.3800-
Dec 5, 20240.35400.35400.35400.35400.3540-
Dec 4, 20240.43800.43800.43800.43800.4380-
Dec 3, 20240.45000.45000.45000.45000.4500-
Dec 2, 20240.43800.53000.43800.53000.53002,000
Nov 29, 20240.43800.43800.43800.43800.4380-
Nov 28, 20240.44000.44000.44000.44000.4400-
Nov 27, 20240.44200.44200.44200.44200.4420-
Nov 26, 20240.44000.44000.44000.44000.4400-
Nov 25, 20240.45200.45200.45200.45200.4520-
Nov 22, 20240.35000.45000.35000.45000.4500-
Nov 21, 20240.43000.43800.43000.43800.4380-
Nov 20, 20240.43000.43000.43000.43000.4300-
Nov 19, 20240.43800.43800.43800.43800.4380-
Nov 18, 20240.44000.44000.44000.44000.4400-
Nov 15, 20240.43000.43800.43000.43800.4380-
Nov 14, 20240.44000.44000.43800.43800.4380-
Nov 13, 20240.44000.44000.44000.44000.4400-
Nov 12, 20240.44000.44000.44000.44000.4400-
Nov 11, 20240.45200.45200.45200.45200.4520-
Nov 8, 20240.44800.44800.44800.44800.4480-
Nov 7, 20240.44200.44200.44200.44200.4420-
Nov 6, 20240.45600.45600.45600.45600.4560-
Nov 5, 20240.47600.47600.47600.47600.4760-
Nov 4, 20240.46000.46000.46000.46000.4600-
Nov 1, 20240.44200.44200.44200.44200.4420-
Oct 31, 20240.44400.44400.44400.44400.4440-
Oct 30, 20240.44000.44000.44000.44000.4400-
Oct 29, 20240.53500.53500.44000.44000.440022
Oct 28, 20240.44800.44800.44800.44800.4480-
Oct 25, 20240.46600.46600.46600.46600.4660-
Oct 24, 20240.39200.55000.39200.55000.550010,000
Oct 23, 20240.43600.43600.43600.43600.4360-
Oct 22, 20240.42000.42000.42000.42000.4200-
Oct 21, 20240.36200.36200.36200.36200.3620-
Oct 18, 20240.49200.49200.49200.49200.4920-
Oct 17, 20240.49800.49800.49800.49800.4980-
Oct 16, 20240.49800.49800.49800.49800.4980-
Oct 15, 20240.49600.49600.49600.49600.4960-
Oct 14, 20240.50000.50000.50000.50000.5000-
Oct 11, 20240.50000.50000.50000.50000.5000-
Oct 10, 20240.50000.50000.50000.50000.5000-
Oct 9, 20240.49800.49800.49800.49800.4980-
Oct 8, 20240.49600.49600.49600.49600.4960-
Oct 7, 20240.49800.49800.49800.49800.4980-
Oct 4, 20240.49600.49600.49600.49600.4960-
Oct 3, 20240.49800.49800.49800.49800.4980-
Oct 2, 20240.50000.50000.50000.50000.5000-
Oct 1, 20240.49600.49600.49600.49600.4960-
Sep 30, 20240.49800.49800.49800.49800.4980-
Sep 27, 20240.49800.49800.49800.49800.4980-
Sep 26, 20240.50000.50000.50000.50000.5000-
Sep 25, 20240.40200.53000.40200.53000.5300400
Sep 24, 20240.45600.45600.45600.45600.4560-
Sep 23, 20240.48400.48400.48400.48400.4840-
Sep 20, 20240.45600.45600.45600.45600.4560-
Sep 19, 20240.51000.51000.51000.51000.510050
Sep 18, 20240.50500.50500.50500.50500.5050-
Sep 17, 20240.49800.49800.49800.49800.4980-
Sep 16, 20240.52000.52000.52000.52000.5200-
Sep 13, 20240.53500.54000.53500.54000.54001,000
Sep 12, 20240.53000.53000.53000.53000.5300-
Sep 11, 20240.51500.51500.51500.51500.5150-
Sep 10, 20240.52000.52000.50500.50500.5050-
Sep 9, 20240.50500.50500.50500.50500.5050-
Sep 6, 20240.49600.49600.49600.49600.4960-
Sep 5, 20240.55000.59500.55000.59500.5950100
Sep 4, 20240.55500.55500.55500.55500.5550-
Sep 3, 20240.56500.56500.56500.56500.5650-
Sep 2, 20240.55000.55500.55000.55500.5550-
Aug 30, 20240.49800.49800.49800.49800.4980-
Aug 29, 20240.56000.56000.56000.56000.5600-
Aug 28, 20240.56000.56000.56000.56000.5600-
Aug 27, 20240.54000.54000.54000.54000.5400-
Aug 26, 20240.56000.56000.56000.56000.5600-
Aug 23, 20240.54000.54000.54000.54000.5400-
Aug 22, 20240.46600.46600.46600.46600.4660-
Aug 21, 20240.53000.53000.52000.52000.5200-
Aug 20, 20240.55000.55000.53000.53000.5300-
Aug 19, 20240.58000.58000.58000.58000.5800-
Aug 16, 20240.54500.54500.54500.54500.5450-
Aug 15, 20240.57500.57500.54000.54000.5400-
Aug 14, 20240.61000.61000.57500.57500.5750-
Aug 13, 20240.62000.62000.62000.62000.6200-
Aug 12, 20240.60000.67000.60000.60500.6050768
Aug 9, 20240.65500.65500.65500.65500.6550-
Aug 8, 20240.65000.65000.65000.65000.6500-
Aug 7, 20240.65500.65500.65500.65500.6550-
Aug 6, 20240.68500.68500.68500.68500.6850-
Aug 5, 20240.72500.72500.72500.72500.7250-
Aug 2, 20240.73000.73000.73000.73000.7300-
Aug 1, 20240.73500.73500.73500.73500.7350-
Jul 31, 20240.73000.73000.72500.72500.7250-
Jul 30, 20240.71500.71500.71500.71500.7150-
Jul 29, 20240.75500.75500.75500.75500.7550-
Jul 26, 20240.75500.75500.75500.75500.7550-
Jul 25, 20240.76500.76500.76500.76500.7650-
Jul 24, 20240.76500.76500.76500.76500.7650-
Jul 23, 20240.78500.78500.77500.77500.7750-
Jul 22, 20240.78500.78500.78500.78500.7850-
Jul 19, 20240.78500.78500.78500.78500.7850-
Jul 18, 20240.78500.78500.78500.78500.7850-
Jul 17, 20240.78500.78500.78500.78500.7850-
Jul 16, 20240.71500.71500.71500.71500.7150-
Jul 15, 20240.73500.73500.73500.73500.7350-
Jul 12, 20240.77500.77500.77500.77500.7750-
Jul 11, 20240.73000.73000.73000.73000.7300-
Jul 10, 20240.73000.73000.73000.73000.7300-
Jul 9, 20240.70500.72000.70500.72000.7200-
Jul 8, 20240.75500.75500.75500.75500.7550-
Jul 5, 20240.70500.76000.69500.76000.76002,500
Jul 4, 20240.74500.74500.74500.74500.7450-
Jul 3, 20240.75000.75000.75000.75000.7500-
Jul 2, 20240.83000.83000.83000.83000.8300-
Jul 1, 20240.87500.87500.82000.82000.820080
Jun 28, 20240.84000.84000.84000.84000.8400-
Jun 27, 20240.85500.85500.85500.85500.8550-
Jun 26, 20240.81000.81000.81000.81000.8100-
Jun 25, 20240.81000.81000.81000.81000.8100-
Jun 24, 20240.89500.89500.88500.88500.88502,260
Jun 21, 20240.87500.87500.87500.87500.8750233
Jun 20, 20240.87500.87500.87500.87500.8750-
Jun 19, 20240.88000.88000.88000.88000.8800-
Jun 18, 20240.88500.88500.88500.88500.8850-
Jun 17, 20240.90500.90500.90500.90500.9050-
Jun 14, 20240.90500.90500.90500.90500.9050-
Jun 13, 20240.90500.90500.90500.90500.9050-
Jun 12, 20240.90500.90500.90500.90500.9050-
Jun 11, 20240.90500.90500.90500.90500.9050-
Jun 10, 20240.91000.91000.91000.91000.9100-
Jun 7, 20240.91000.95000.91000.95000.9500-
Jun 6, 20240.91500.91500.91500.91500.9150-
Jun 5, 20240.91000.91000.91000.91000.9100-
Jun 4, 20240.91000.91000.91000.91000.9100-
Jun 3, 20240.91500.93500.91500.93500.93502,470
May 31, 20240.91500.95000.91500.95000.95001,000
May 30, 20240.91500.91500.91500.91500.9150-
May 29, 20240.91500.91500.91500.91500.9150-
May 28, 20240.93000.93000.93000.93000.93001,200
May 27, 20240.92000.92000.92000.92000.9200-
May 24, 20240.91000.91000.91000.91000.9100-
May 23, 20240.85500.92000.85500.92000.92001,000
May 22, 20240.90000.90000.84500.84500.84502,098
May 21, 20240.98000.98000.97000.97000.97002,000
May 20, 20240.90000.90000.90000.90000.9000-
May 17, 20240.88000.88000.88000.88000.8800-
May 16, 20240.88500.88500.88500.88500.8850-
May 15, 20240.92000.96000.92000.96000.96002,500
May 14, 20240.83000.92500.81500.81500.8150718
May 13, 20240.84500.84500.84500.84500.8450-
May 10, 20240.82500.82500.82500.82500.8250-
May 9, 20240.82500.82500.82500.82500.8250-
May 8, 20240.84500.84500.84500.84500.8450-
May 7, 20240.91000.91000.91000.91000.9100-
May 6, 20241.07001.07001.07001.07001.0700-
May 3, 20241.08001.08001.08001.08001.0800-
May 2, 20240.95000.95000.95000.95000.9500-
Apr 30, 20240.97000.97000.97000.97000.9700-
Apr 29, 20240.95500.95500.95500.95500.9550-
Apr 26, 20240.95500.95500.95500.95500.9550-
Apr 25, 20240.95500.95500.95500.95500.9550-
Apr 24, 20240.95500.95500.95500.95500.9550660
Apr 23, 20240.90000.90000.90000.90000.90004,000
Apr 22, 20240.93000.93000.93000.93000.9300-
Apr 19, 20240.92000.92000.92000.92000.9200-
Apr 18, 20240.79500.96500.77500.96500.96502,260
Apr 17, 20240.67500.67500.67500.67500.6750-
Apr 16, 20240.68000.68000.68000.68000.6800-
Apr 15, 20240.69500.69500.69500.69500.6950-
Apr 12, 20240.67000.67000.65000.65000.65002,000
Apr 11, 20240.66500.66500.66500.66500.6650-
Apr 10, 20240.71500.71500.71500.71500.7150-
Apr 9, 20240.68500.70000.68500.70000.7000-
Apr 8, 20240.70500.70500.70500.70500.7050-
Apr 5, 20240.67500.67500.67500.67500.6750-
Apr 4, 20240.67000.67000.67000.67000.6700-
Apr 3, 20240.71000.71000.65500.66000.6600-
Apr 2, 20240.69500.69500.67000.68500.68507,000
Mar 28, 20240.59500.59500.59500.59500.5950-
Mar 27, 20240.63000.63000.63000.63000.6300-
Mar 26, 20240.56000.56000.56000.56000.5600-
Mar 25, 20240.56000.56000.56000.56000.5600-
Mar 22, 20240.54500.54500.54500.54500.5450-
Mar 21, 20240.60500.60500.57500.57500.57505,000
Mar 20, 20240.50000.50000.50000.50000.5000-
Mar 19, 20240.52500.52500.50000.50000.5000-
Mar 18, 20240.54500.54500.54500.54500.5450-
Mar 15, 20240.55500.55500.55500.55500.5550-
Mar 14, 20240.48800.66500.48800.66500.66505,178
Mar 13, 20240.49600.49600.49600.49600.4960-
Mar 12, 20240.51500.51500.51500.51500.5150-
Mar 11, 20240.55000.57000.55000.57000.5700300
Mar 8, 20240.61000.61000.60000.60000.60001,500
Mar 7, 20240.63000.63000.63000.63000.6300-
Mar 6, 20240.61500.65000.61500.65000.6500200
Mar 5, 20240.53000.67000.53000.64000.64001,749
Mar 4, 20240.71000.71000.60000.60000.60005,769
Mar 1, 20240.68000.68000.68000.68000.6800-
Feb 29, 20240.69000.69000.69000.69000.6900-
Feb 28, 20240.69500.77000.69500.70500.7050110
Feb 27, 20240.72000.72000.72000.72000.7200-
Feb 26, 20240.73500.73500.73500.73500.7350-
Feb 23, 20240.71500.71500.71500.71500.7150-
Feb 22, 20240.79500.79500.70000.70000.70001,105
Feb 21, 20240.80500.80500.74500.74500.7450-
Feb 20, 20240.80000.81500.80000.81500.8150814
Feb 19, 20240.80000.80000.80000.80000.80001,081
Feb 16, 20240.80000.80000.80000.80000.8000-
Feb 15, 20240.85500.85500.80000.80000.80002,000
Feb 14, 20240.85500.85500.83500.83500.8350-
Feb 13, 20240.85500.85500.85500.85500.8550-
Feb 12, 20240.83500.83500.83500.83500.8350-
Feb 9, 20240.82000.88500.82000.83000.83001,500
Feb 8, 20240.88000.88000.85500.85500.8550-
Feb 7, 20240.95500.95500.95500.95500.9550-
Feb 6, 20241.00001.00000.99500.99500.9950-
Feb 5, 20241.03001.03001.00001.00001.0000-