UK markets closed

Talanx AG (TLX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
71.60+2.80 (+4.07%)
At close: 08:02AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202471.6071.6071.6071.6071.6070
16 May 202468.8068.8068.8068.8068.80-
15 May 202468.2568.2568.2568.2568.25-
14 May 202469.0569.0569.0569.0569.05-
13 May 202469.6569.6569.6569.6569.65-
10 May 202468.7568.7568.7568.7568.75-
09 May 202468.5568.5568.5568.5568.55-
08 May 202469.2069.2069.2069.2069.20-
08 May 20242.35 Dividend
07 May 202470.9570.9570.9570.9568.60-
06 May 202469.5569.5569.5569.5567.25-
03 May 202470.9570.9570.9570.9568.60-
02 May 202470.6570.6570.6570.6568.31-
30 Apr 202470.7070.7070.7070.7068.36-
29 Apr 202471.5571.5571.5571.5569.18-
26 Apr 202471.4571.4571.4571.4569.08-
25 Apr 202470.1570.1570.1570.1567.83-
24 Apr 202470.7070.7070.7070.7068.36-
23 Apr 202469.3569.3569.3569.3567.05-
22 Apr 202468.3568.3568.3568.3566.09-
19 Apr 202467.9567.9567.9567.9565.70-
18 Apr 202468.5568.5568.4068.4066.1370
17 Apr 202468.4068.4068.4068.4066.13-
16 Apr 202468.8068.8068.6568.6566.3827
15 Apr 202469.3569.3569.3569.3567.05-
12 Apr 202469.9069.9069.9069.9067.58-
11 Apr 202469.7069.7069.7069.7067.39-
10 Apr 202469.8069.8069.5569.5567.25995
09 Apr 202471.0571.0571.0571.0568.70-
08 Apr 202471.5071.5071.5071.5069.13-
05 Apr 202472.1072.1072.1072.1069.71-
04 Apr 202473.1573.3573.1073.1070.68100
03 Apr 202473.1573.1573.1573.1570.73-
02 Apr 202473.1573.1573.1573.1570.73-
28 Mar 202472.5073.2572.5073.2570.825
27 Mar 202471.8571.8571.8571.8569.47-
26 Mar 202471.1072.0571.1072.0569.66100
25 Mar 202471.8071.8071.1071.1068.75325
22 Mar 202470.4071.2570.4071.2568.8910
21 Mar 202471.9072.9071.9072.9070.49200
20 Mar 202471.0571.0571.0571.0568.70-
19 Mar 202469.1569.1569.1569.1566.86-
18 Mar 202470.5570.5570.5570.5568.21-
15 Mar 202469.1069.1069.1069.1066.81-
14 Mar 202469.7569.7569.7569.7567.44-
13 Mar 202469.7569.9569.7569.9567.63110
12 Mar 202467.8067.8067.8067.8065.55-
11 Mar 202467.1067.1067.1067.1064.88-
08 Mar 202468.0568.0568.0568.0565.80-
07 Mar 202466.7066.7066.7066.7064.49-
06 Mar 202466.8567.2066.8567.2064.97450
05 Mar 202465.7065.7065.7065.7063.52-
04 Mar 202465.3065.3065.3065.3063.14-
01 Mar 202466.0066.0066.0066.0063.81-
29 Feb 202464.6564.6564.6564.6562.51-
28 Feb 202464.5064.5064.5064.5062.36-
27 Feb 202466.7566.7564.6564.6562.5115
26 Feb 202467.0567.2567.0567.2565.02110
23 Feb 202466.7066.7066.7066.7064.49-
22 Feb 202466.1566.2566.1566.2564.06100
21 Feb 202465.3566.2565.3566.2564.06300
20 Feb 202465.0065.0065.0065.0062.85-
19 Feb 202465.6565.6565.6565.6563.48-
16 Feb 202466.1066.1066.1066.1063.91-
15 Feb 202467.2567.2567.2567.2565.02-
14 Feb 202467.6567.6567.6567.6565.41-
13 Feb 202466.6566.6566.6566.6564.44-
12 Feb 202466.7566.7566.7566.7564.54-
09 Feb 202466.5566.5566.5566.5564.35-
08 Feb 202466.9566.9566.9566.9564.73-
07 Feb 202466.3066.3066.3066.3064.10-
06 Feb 202465.9065.9065.9065.9063.72-
05 Feb 202465.0065.9565.0065.9563.77300
02 Feb 202465.4565.4565.4565.4563.28-
01 Feb 202464.7064.7064.7064.7062.56-
31 Jan 202464.3564.3564.3564.3562.22-
30 Jan 202465.4565.4565.4565.4563.28-
29 Jan 202465.4565.4565.4565.4563.28-
26 Jan 202466.0566.0565.8065.8063.6275
25 Jan 202466.2066.2066.2066.2064.01-
24 Jan 202465.4065.4065.4065.4063.23-
23 Jan 202466.3566.3566.3566.3564.15-
22 Jan 202465.5565.5565.5565.5563.38-
19 Jan 202465.5565.5565.5565.5563.38-
18 Jan 202465.5065.5065.5065.5063.33-
17 Jan 202464.4064.4064.4064.4062.27-
16 Jan 202465.1565.1565.1565.1562.99-
15 Jan 202465.5065.5065.4065.4063.2330
12 Jan 202464.7064.7064.7064.7062.56-
11 Jan 202465.5065.5065.5065.5063.33-
10 Jan 202465.2065.2065.2065.2063.04-
09 Jan 202465.0565.0565.0565.0562.90-
08 Jan 202464.4564.9564.4564.7562.61185
05 Jan 202464.4064.4064.4064.4062.27-
04 Jan 202463.7563.7563.7563.7561.64-
03 Jan 202464.3064.3064.3064.3062.17-
02 Jan 202464.6564.6564.6564.6562.51-
29 Dec 202363.8064.4063.8064.4062.27-
28 Dec 202364.9564.9563.8063.8061.6972
27 Dec 202365.0065.0065.0065.0062.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...