TTL Beteiligungs- und Grundbesitz-AG (ETR:TTO)
Germany · Delayed Price · Currency is EUR 0.1300
-0.0050 (-3.70%)
At close: Mar 27, 2026
ETR:TTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -3.70% | 19,779 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 2,359 |
| Mar 25, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -0.74% | 4,727 |
| Mar 24, 2026 | 0.14 | 0.16 | 0.11 | 0.14 | 0.14 | -2.86% | 9,583 |
| Mar 23, 2026 | 0.18 | 0.19 | 0.12 | 0.14 | 0.14 | -6.67% | 34,314 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | 7.14% | 19,113 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,806 |
| Mar 18, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | - | 7,925 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 2.19% | 25,037 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | 0.74% | 4,285 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 1,457 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.49% | 12,229 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.07% | 15,112 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 19,664 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -9.88% | 7,415 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 527 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.59% | 12,877 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 10,623 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.07% | 14,208 |
| Mar 2, 2026 | 0.20 | 0.24 | 0.16 | 0.17 | 0.17 | 1.18% | 40,070 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.58% | 6,490 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 19,226 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 31,291 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.59% | 16,943 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 15,748 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 47,362 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 24,906 |
| Feb 18, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.25% | 27,085 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 1.14% | 68,252 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 7.98% | 22,115 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | 2,379 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 5,522 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 7,023 |
| Feb 10, 2026 | 0.17 | 0.23 | 0.15 | 0.17 | 0.17 | -6.18% | 92,979 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.89% | 3,430 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.42% | 21,245 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.17 | 0.18 | 0.18 | -7.65% | 35,352 |
| Feb 4, 2026 | 0.20 | 0.25 | 0.17 | 0.20 | 0.20 | -6.67% | 34,191 |
| Feb 3, 2026 | 0.19 | 0.22 | 0.17 | 0.21 | 0.21 | 10.53% | 11,009 |
| Feb 2, 2026 | 0.22 | 0.26 | 0.16 | 0.19 | 0.19 | 4.97% | 31,117 |
| Jan 30, 2026 | 0.15 | 0.26 | 0.15 | 0.18 | 0.18 | -8.59% | 41,789 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -16.10% | 4,601 |
| Jan 28, 2026 | 0.21 | 0.25 | 0.19 | 0.24 | 0.24 | 12.38% | 35,959 |
| Jan 27, 2026 | 0.23 | 0.48 | 0.20 | 0.21 | 0.21 | 2.94% | 144,895 |
| Jan 26, 2026 | 0.17 | 0.24 | 0.17 | 0.20 | 0.20 | 17.92% | 93,708 |
| Jan 23, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 4.22% | 36,712 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.73% | 14,601 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 17,737 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 5,615 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.27% | 17,384 |