Skip to main content
TTL Beteiligungs- und Grundbesitz-AG (ETR:TTO)
Germany flag Germany · Delayed Price · Currency is EUR
0.130
-0.005 (-3.70%)
Apr 28, 2026, 10:53 PM CET

ETR:TTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.130.130.13-3.70%373
Apr 27, 20260.130.140.130.140.148.00%1,268
Apr 24, 20260.130.130.130.130.13-6.72%3,219
Apr 23, 20260.140.140.130.130.1311.67%4,012
Apr 22, 20260.110.120.110.120.12-7.69%2,020
Apr 21, 20260.130.150.110.130.13-9.09%16,490
Apr 20, 20260.140.150.140.140.14-2.72%723
Apr 17, 20260.130.150.130.150.158.89%3,083
Apr 16, 20260.140.150.140.140.14-5.59%10,112
Apr 15, 20260.180.180.140.140.14-0.69%5,278
Apr 14, 20260.150.160.140.140.14-0.69%1,767
Apr 13, 20260.140.150.140.150.154.32%1,330
Apr 10, 20260.150.150.120.140.14-13.66%22,123
Apr 9, 20260.130.160.130.160.165.23%10,253
Apr 8, 20260.160.160.140.150.15-0.65%3,752
Apr 7, 20260.150.150.140.150.15-6.67%3,934
Apr 2, 20260.180.180.160.170.179.27%2,096
Apr 1, 20260.190.190.120.150.154.14%514
Mar 31, 20260.180.180.150.150.15-2,020
Mar 30, 20260.150.150.110.150.1511.54%14,511
Mar 27, 20260.110.140.110.130.13-3.70%19,779
Mar 26, 20260.160.160.140.140.14-2,359
Mar 25, 20260.140.160.140.140.14-0.74%4,727
Mar 24, 20260.140.160.110.140.14-2.86%9,583
Mar 23, 20260.180.190.120.140.14-6.67%34,314
Mar 20, 20260.160.160.120.150.157.14%19,113
Mar 19, 20260.140.140.140.140.14-5,806
Mar 18, 20260.130.160.130.140.14-7,925
Mar 17, 20260.160.160.140.140.142.19%25,037
Mar 16, 20260.170.170.120.140.140.74%4,285
Mar 13, 20260.130.140.130.140.143.82%1,457
Mar 12, 20260.150.150.130.130.13-11.49%12,229
Mar 11, 20260.160.160.140.150.152.07%15,112
Mar 10, 20260.150.160.140.150.15-6.45%19,664
Mar 9, 20260.170.170.150.160.16-9.88%7,415
Mar 6, 20260.170.170.170.170.170.58%527
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