Skip to main content
TTL Beteiligungs- und Grundbesitz-AG (ETR:TTO)
Germany flag Germany · Delayed Price · Currency is EUR
0.172
+0.001 (0.58%)
Mar 6, 2026, 5:35 PM CET

ETR:TTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.180.180.160.170.170.59%12,877
Mar 4, 20260.180.180.170.170.173.03%10,623
Mar 3, 20260.180.180.160.170.17-4.07%14,208
Mar 2, 20260.200.240.160.170.171.18%40,070
Feb 27, 20260.160.180.160.170.17-0.58%6,490
Feb 26, 20260.180.180.170.170.17-19,226
Feb 25, 20260.160.170.160.170.17-31,291
Feb 24, 20260.180.180.160.170.170.59%16,943
Feb 23, 20260.180.180.160.170.17-15,748
Feb 20, 20260.180.180.160.170.17-47,362
Feb 19, 20260.180.180.170.170.17-2.30%24,906
Feb 18, 20260.160.180.160.170.17-2.25%27,085
Feb 17, 20260.200.200.170.180.181.14%68,252
Feb 16, 20260.200.200.180.180.187.98%22,115
Feb 13, 20260.160.160.160.160.16-2.40%2,379
Feb 12, 20260.170.170.150.170.17-5,522
Feb 11, 20260.160.170.150.170.17-7,023
Feb 10, 20260.170.230.150.170.17-6.18%92,979
Feb 9, 20260.180.180.180.180.182.89%3,430
Feb 6, 20260.180.180.170.170.17-4.42%21,245
Feb 5, 20260.220.230.170.180.18-7.65%35,352
Feb 4, 20260.200.250.170.200.20-6.67%34,191
Feb 3, 20260.190.220.170.210.2110.53%11,009
Feb 2, 20260.220.260.160.190.194.97%31,117
Jan 30, 20260.150.260.150.180.18-8.59%41,789
Jan 29, 20260.210.210.180.200.20-16.10%4,601
Jan 28, 20260.210.250.190.240.2412.38%35,959
Jan 27, 20260.230.480.200.210.212.94%144,895
Jan 26, 20260.170.240.170.200.2017.92%93,708
Jan 23, 20260.170.190.160.170.174.22%36,712
Jan 22, 20260.170.170.160.170.175.73%14,601
Jan 21, 20260.160.160.150.160.160.64%17,737
Jan 20, 20260.150.160.150.160.16-1.27%5,615
Jan 19, 20260.160.160.160.160.163.27%17,384
Jan 16, 20260.170.170.150.150.15-4.97%6,935
Jan 15, 20260.170.170.160.160.16-1.23%17,508
Jan 14, 20260.180.180.160.160.161.88%32,773
Jan 13, 20260.140.170.140.160.167.38%46,360
Jan 12, 20260.170.170.150.150.15-10.24%12,886
Jan 9, 20260.150.180.150.170.17-2.92%15,159
Jan 8, 20260.170.180.150.170.1714.00%21,181
Jan 7, 20260.170.170.140.150.15-6.25%29,121
Jan 6, 20260.180.180.140.160.164.58%13,369
Jan 5, 20260.150.180.150.150.15-7.27%12,915
Jan 2, 20260.180.180.120.170.178.55%475
Dec 30, 20250.110.170.110.150.15-2.56%30,504
Dec 29, 20250.190.190.120.160.16-10.86%114,209
Dec 23, 20250.190.190.160.180.181.16%1,127
Dec 22, 20250.160.180.160.170.177.45%5,121
Dec 19, 20250.170.170.140.160.16-7.47%89,251
Dec 18, 20250.180.190.150.170.17-5.43%12,419
Dec 17, 20250.190.240.160.180.18-8.00%1,096,142
Dec 16, 20250.190.200.190.200.20-693
Dec 15, 20250.230.230.190.200.20-4.76%2,437
Dec 12, 20250.230.230.190.210.21-5,953
Dec 11, 20250.240.240.190.210.21-9,212
Dec 10, 20250.200.240.170.210.21-4.55%23,987
Dec 9, 20250.220.250.200.220.2215.18%11,393
Dec 8, 20250.220.220.190.190.19-9.91%12,973
Dec 5, 20250.220.240.190.210.211.92%9,599
Dec 4, 20250.220.220.210.210.216.12%16,254
Dec 3, 20250.170.200.170.200.207.10%512
Dec 2, 20250.180.190.180.180.18-9.41%9,852
Dec 1, 20250.240.240.180.200.20-5,127
Nov 28, 20250.200.200.200.200.20-1,402
Nov 27, 20250.200.200.200.200.204.66%825
Nov 26, 20250.180.210.180.190.19-4.46%1,773
Nov 25, 20250.230.230.200.200.20-2,328
Nov 24, 20250.230.230.170.200.20-3.81%3,254
Nov 21, 20250.230.230.210.210.213.96%6,689
Nov 20, 20250.200.200.200.200.20-1.94%765
Nov 19, 20250.180.230.180.210.2110.75%11,510
Nov 18, 20250.200.200.170.190.19-10,052
Nov 17, 20250.200.200.190.190.19-2.11%617
Nov 14, 20250.200.200.190.190.19-2,071
Nov 13, 20250.200.200.190.190.191.06%1,410
Nov 12, 20250.230.230.190.190.19-8.74%5,260
Nov 11, 20250.230.230.210.210.21-4.63%739
Nov 10, 20250.230.240.220.220.229.09%250
Nov 7, 20250.210.210.180.200.201.54%422
Nov 6, 20250.180.210.180.200.20-2.01%13,927
Nov 5, 20250.200.200.200.200.203.11%581
Nov 4, 20250.180.190.180.190.19-113
Nov 3, 20250.210.210.180.190.19-305
Oct 31, 20250.240.250.180.190.19-2.53%1,864
Oct 30, 20250.220.230.180.200.20-5,331
Oct 29, 20250.220.220.180.200.20-0.50%3,506
Oct 28, 20250.190.200.190.200.201.02%25
Oct 27, 20250.180.220.180.200.20-1,468
Oct 24, 20250.200.200.200.200.203.14%-
Oct 23, 20250.210.210.190.190.19-862
Oct 22, 20250.190.190.190.190.19--
Oct 21, 20250.210.210.190.190.19-2.55%42
Oct 20, 20250.200.210.200.200.202.08%238
Oct 17, 20250.180.210.180.190.190.52%1,065
Oct 16, 20250.230.230.190.190.19-7.28%554
Oct 15, 20250.230.230.180.210.211.98%1,087
Oct 14, 20250.180.200.180.200.20-38
Oct 13, 20250.200.200.200.200.206.32%10,000
Oct 10, 20250.170.230.170.190.19-3.06%1,780