Skip to main content
TTL Beteiligungs- und Grundbesitz-AG (FRA:TTO)
Germany flag Germany · Delayed Price · Currency is EUR
0.212
+0.004 (1.92%)
Last updated: Dec 5, 2025, 5:35 PM CET

FRA:TTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.170.170.1716.90%-
Dec 3, 20250.140.140.140.140.14-13.41%-
Dec 2, 20250.160.160.160.160.161.23%-
Dec 1, 20250.160.160.160.160.1610.96%-
Nov 28, 20250.150.150.150.150.15-14.12%-
Nov 27, 20250.170.170.170.170.1717.24%-
Nov 26, 20250.150.150.150.150.15-0.68%-
Nov 25, 20250.150.150.150.150.152.10%-
Nov 24, 20250.140.140.140.140.14-11.18%-
Nov 21, 20250.160.160.160.160.1612.59%-
Nov 20, 20250.140.140.140.140.14-11.73%-
Nov 19, 20250.160.160.160.160.1614.08%-
Nov 18, 20250.140.140.140.140.14--
Nov 17, 20250.140.140.140.140.14-5.33%-
Nov 14, 20250.150.150.150.150.15-11.24%-
Nov 13, 20250.170.170.170.170.1715.75%-
Nov 12, 20250.150.150.150.150.15-2.67%-
Nov 11, 20250.150.150.150.150.15-35.34%-
Nov 10, 20250.230.230.230.230.2341.46%-
Nov 7, 20250.160.160.160.160.16--
Nov 6, 20250.160.160.160.160.162.50%-
Nov 5, 20250.160.160.160.160.16--
Nov 4, 20250.160.160.160.160.16--
Nov 3, 20250.160.160.160.160.16-10.11%-
Oct 31, 20250.180.180.180.180.18-1.66%-
Oct 30, 20250.180.180.180.180.18-1.63%2,000
Oct 29, 20250.180.180.180.180.1821.85%-
Oct 28, 20250.150.150.150.150.15-16.57%-
Oct 27, 20250.180.180.180.180.18-0.55%-
Oct 24, 20250.180.180.180.180.1817.42%-
Oct 23, 20250.160.160.160.160.16-3.13%-
Oct 22, 20250.160.160.160.160.16--
Oct 21, 20250.160.160.160.160.16--
Oct 20, 20250.160.160.160.160.166.67%-
Oct 17, 20250.150.150.150.150.153.45%-
Oct 16, 20250.150.150.150.150.15-12.12%-
Oct 15, 20250.170.170.170.170.17--
Oct 14, 20250.170.170.170.170.17--
Oct 13, 20250.170.170.170.170.170.61%-
Oct 10, 20250.160.160.160.160.16-5.20%-
Oct 9, 20250.170.170.170.170.17-8.95%-
Oct 8, 20250.190.190.190.190.1918.01%-
Oct 7, 20250.160.160.160.160.16-1.23%-
Oct 6, 20250.160.160.160.160.16--
Oct 3, 20250.160.160.160.160.16-4.68%-
Oct 2, 20250.170.170.170.170.176.21%-
Oct 1, 20250.160.160.160.160.16-6.94%-
Sep 30, 20250.170.170.170.170.171.17%-
Sep 29, 20250.170.170.170.170.17-10.47%-
Sep 26, 20250.190.190.190.190.1911.70%-
Sep 25, 20250.170.170.170.170.176.21%-
Sep 24, 20250.160.160.160.160.16-5.85%-
Sep 23, 20250.170.170.170.170.17-22.27%-
Sep 22, 20250.220.220.220.220.2210.00%-
Sep 19, 20250.200.200.200.200.20-4.76%-
Sep 18, 20250.210.210.210.210.21--
Sep 17, 20250.190.210.190.210.2130.43%400
Sep 16, 20250.160.160.160.160.16--
Sep 15, 20250.160.160.160.160.16-5.85%-
Sep 12, 20250.170.170.170.170.17--
Sep 11, 20250.170.170.170.170.177.55%-
Sep 10, 20250.170.170.160.160.16-13.59%-
Sep 9, 20250.180.180.180.180.181.10%-
Sep 8, 20250.180.180.180.180.18--
Sep 5, 20250.180.180.180.180.18-0.55%-
Sep 4, 20250.180.180.180.180.181.10%-
Sep 3, 20250.180.180.180.180.182.26%-
Sep 2, 20250.180.180.180.180.18-19.55%5,000
Sep 1, 20250.220.220.220.220.2220.22%5,000
Aug 29, 20250.180.180.180.180.18-4.69%-
Aug 28, 20250.190.190.190.190.19--
Aug 27, 20250.190.190.190.190.190.52%-
Aug 26, 20250.190.190.190.190.191.06%-
Aug 25, 20250.190.190.190.190.19-7.35%-
Aug 22, 20250.200.200.200.200.20-0.97%-
Aug 21, 20250.210.210.210.210.210.98%-
Aug 20, 20250.200.200.200.200.2046.76%1,262
Aug 19, 20250.140.140.140.140.1419.83%-
Aug 18, 20250.120.120.120.120.12-43.14%-
Aug 15, 20250.200.200.200.200.2010.87%-
Aug 14, 20250.180.180.180.180.18-4.17%-
Aug 13, 20250.190.190.190.190.196.08%-
Aug 12, 20250.180.180.180.180.18--
Aug 11, 20250.180.180.180.180.181.12%-
Aug 8, 20250.180.180.180.180.18--
Aug 7, 20250.180.180.180.180.187.19%-
Aug 6, 20250.170.170.170.170.17-12.11%-
Aug 5, 20250.190.190.190.190.199.83%-
Aug 4, 20250.170.170.170.170.17--
Aug 1, 20250.170.170.170.170.17--
Jul 31, 20250.200.200.170.170.17-11.73%10,000
Jul 30, 20250.200.200.200.200.20-10,000
Jul 29, 20250.200.200.200.200.20-10,000
Jul 28, 20250.200.200.200.200.20-2.97%-
Jul 25, 20250.200.200.200.200.203.06%-
Jul 24, 20250.200.200.200.200.20-2.97%-
Jul 23, 20250.200.200.200.200.204.12%-
Jul 22, 20250.190.190.190.190.193.74%-
Jul 21, 20250.190.190.190.190.19-12.62%-
Jul 18, 20250.210.210.210.210.21--