UK markets close in 6 hours 15 minutes

Talanx AG (0QA8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
35.51-0.31 (-0.85%)
As of 06:19PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202471.1371.6570.6571.0571.0515,562
29 Apr 202471.1871.6070.7570.9270.922,100
26 Apr 202471.8272.0070.5071.0771.0768,414
25 Apr 202470.3070.8569.3069.9669.9686,724
24 Apr 202470.8071.0570.1070.4370.4325,113
23 Apr 202469.2270.7069.3570.0570.0516,280
22 Apr 202468.5569.4068.5069.2069.2025,460
19 Apr 202468.3568.4067.8068.1568.1518,774
18 Apr 202468.5069.1068.0068.7168.7167,848
17 Apr 202468.5069.8566.9569.2969.2913,723
16 Apr 202468.8568.9067.1568.7168.7112,994
15 Apr 202469.5370.2068.9569.7069.7037,255
12 Apr 202470.2070.5569.3969.4369.4377,291
11 Apr 202469.8870.0069.4569.8669.8612,663
10 Apr 202469.7270.1068.7569.8569.8510,707
09 Apr 202471.1371.2069.5070.3370.3312,392
08 Apr 202471.6372.1071.2571.9871.98174,462
05 Apr 202472.3572.3070.2071.6671.66132,877
04 Apr 202473.1873.5672.8073.1573.159,058
03 Apr 202473.5374.1573.1073.1173.1114,206
02 Apr 202472.9573.8572.8073.3773.3733,156
28 Mar 202472.7073.4171.1573.4173.4129,358
27 Mar 202472.0072.8171.9572.4572.4525,374
26 Mar 202471.1372.2071.0571.9671.969,708
25 Mar 202471.6372.1070.6070.9170.9191,557
22 Mar 202470.5572.6070.6571.4471.4426,519
21 Mar 202471.5373.0069.5571.3171.3113,785
20 Mar 202470.9571.6570.9071.3771.3717,692
19 Mar 202469.5371.3069.6071.2171.21105,858
18 Mar 202470.2071.1068.6569.3769.3715,396
15 Mar 202469.4370.7568.8070.6570.6572,057
14 Mar 202470.0070.1567.9069.2569.2575,215
13 Mar 202469.8270.5569.7069.8669.8638,055
12 Mar 202467.8269.9167.2568.8468.848,775
11 Mar 202467.1867.9565.1567.7067.7020,841
08 Mar 202468.1068.1567.4067.8967.892,272
07 Mar 202467.1868.4567.0568.4168.4158,290
06 Mar 202467.0767.3066.4066.7866.7817,874
05 Mar 202465.7866.9065.9066.0966.0912,024
04 Mar 202465.4766.0565.1065.5765.5710,202
01 Mar 202466.2566.3565.2065.7365.7348,892
29 Feb 202464.8066.3064.3566.0466.0432,943
28 Feb 202464.7565.0064.5564.6364.6312,033
27 Feb 202466.9067.2563.9564.7664.7617,056
26 Feb 202467.2267.4566.7067.3367.336,756
23 Feb 202467.0367.5066.6566.8166.8112,388
22 Feb 202466.2567.0066.0566.8566.8561,837
21 Feb 202465.5366.2565.4065.9565.9517,366
20 Feb 202465.0765.5064.9565.2465.2432,159
19 Feb 202465.6866.1565.1565.2165.2177,968
16 Feb 202466.4066.9065.5566.3366.3321,751
15 Feb 202467.5367.5065.9566.3766.3748,693
14 Feb 202467.7267.9567.3067.7167.717,953
13 Feb 202466.8567.8066.7067.3767.3716,471
12 Feb 202467.0367.1566.0566.8566.853,395
09 Feb 202466.6567.0566.1566.5266.5235,222
08 Feb 202467.2267.8066.6567.1367.1336,833
07 Feb 202466.4067.5166.5067.5167.51107,615
06 Feb 202466.3066.8565.9566.4166.4144,219
05 Feb 202465.1366.0065.1065.7565.755,008
02 Feb 202465.7265.5563.8565.2665.265,691
01 Feb 202464.7565.7564.8565.4865.487,881
31 Jan 202464.6065.3564.6064.9364.9316,494
30 Jan 202465.6366.1064.1064.2664.268,548
29 Jan 202465.6865.8565.2565.6165.6161,760
26 Jan 202466.1566.4065.6566.2166.219,034
25 Jan 202466.2566.9065.9066.5066.508,847
24 Jan 202465.5366.3565.3066.3466.349,750
23 Jan 202466.6066.8065.2565.8065.8013,292
22 Jan 202465.6366.3565.4566.1866.189,854
19 Jan 202465.7866.2065.4065.6565.6540,597
18 Jan 202465.6366.0565.0565.7365.7361,715
17 Jan 202464.6565.5664.2065.1065.1050,466
16 Jan 202465.5365.4562.7564.7864.786,638
15 Jan 202465.8866.2565.2565.4665.4680,299
12 Jan 202465.0365.7063.7565.4865.4855,430
11 Jan 202465.6866.0564.7065.4865.4816,976
10 Jan 202465.4765.5064.7564.8264.827,512
09 Jan 202465.2265.6564.6565.5065.5074,233
08 Jan 202464.6065.2064.6465.2065.2037,062
05 Jan 202464.4564.8063.7564.6664.6640,060
04 Jan 202464.0064.7063.7964.6164.6141,229
03 Jan 202464.4065.0063.6564.3664.3622,151
02 Jan 202464.9564.9564.3064.5164.5125,030
29 Dec 202364.0564.6563.8064.1464.1415,136
28 Dec 202364.9065.0063.9564.2264.2217,816
27 Dec 202365.1865.7564.6564.8864.883,923
22 Dec 202364.8065.0564.6564.9064.9018,004
21 Dec 202365.2865.2064.7564.9264.9217,956
20 Dec 202365.8865.5064.9065.2065.2019,587
19 Dec 202365.5765.8063.9065.5365.5373,011
18 Dec 202366.5066.5065.2565.7365.7327,800
15 Dec 202367.5367.8566.1566.7766.7750,181
14 Dec 202369.1869.5066.8067.8867.8840,675
13 Dec 202368.4569.9568.5569.1869.1813,932
12 Dec 202367.3268.6067.4068.3568.3528,516
11 Dec 202367.7867.7066.5566.8166.8114,088
08 Dec 202366.6567.5066.2566.9966.9921,317
07 Dec 202366.9566.9566.2066.6066.6030,783
06 Dec 202367.5367.6066.7566.8466.8428,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...