UK markets closed

Talanx AG (0QA8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
35.51-0.31 (-0.85%)
At close: 06:19PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202474.7075.2073.9574.9074.90211,527
20 Jun 202473.9374.7573.9074.3074.305,148
19 Jun 202473.4774.0573.4073.8573.854,886
18 Jun 202473.2873.5573.0073.3173.3147,564
17 Jun 202471.7872.7071.5072.0672.063,691
14 Jun 202472.8573.0571.5071.9571.958,309
13 Jun 202474.3074.3572.9573.7573.756,377
12 Jun 202474.1574.7574.0574.4074.4060,056
11 Jun 202474.7075.4073.9574.2074.209,387
10 Jun 202474.7574.9074.4074.5974.592,559
07 Jun 202475.0376.0074.3574.6974.692,117
06 Jun 202474.8075.4074.6575.2075.204,308
05 Jun 202474.2074.9573.6074.9574.951,557
04 Jun 202474.1574.4573.4073.7973.791,391
03 Jun 202473.3874.7073.0074.3174.319,057
31 May 202472.7573.8572.4073.6373.6313,393
30 May 202472.7073.2072.7073.2073.20101,215
29 May 202472.5072.9072.1572.7372.7310,552
28 May 202474.0074.1572.7073.3173.311,425
24 May 202472.7073.2572.3073.2273.227,633
23 May 202472.8573.5072.8073.3573.351,484
22 May 202472.4573.1072.3572.5072.506,783
21 May 202471.5772.4571.6572.2072.205,910
20 May 202471.8272.0071.1571.6071.602,150
17 May 202471.9371.9570.9571.6871.686,196
16 May 202469.0372.0569.1571.5471.548,762
15 May 202468.8569.9068.1068.6068.603,915
14 May 202469.0369.6067.9568.2068.207,463
13 May 202470.3070.8069.1070.1570.151,959
10 May 202468.9569.5568.9069.3069.301,332
09 May 202468.6568.9068.2568.9068.901,716
08 May 202469.1369.6068.7068.7068.7021,298
08 May 20242.35 Dividend
07 May 202471.3871.7570.7571.5069.155,301
03 May 202471.0771.3069.3069.4367.145,160
02 May 202470.7571.2570.0070.9068.57946
01 May 202470.7070.7070.7070.7068.382,724
30 Apr 202471.1371.6570.6571.0368.6915,562
29 Apr 202471.1871.6070.7570.9268.592,100
26 Apr 202471.8272.0070.5071.0768.7468,414
25 Apr 202470.3070.8569.3069.9667.6686,724
24 Apr 202470.8071.0570.1070.4368.1225,113
23 Apr 202469.2270.7069.3570.0567.7516,280
22 Apr 202468.5569.4068.5069.2066.9325,460
19 Apr 202468.3568.4067.8068.1565.9118,774
18 Apr 202468.5069.1068.0068.7166.4667,848
17 Apr 202468.5069.8566.9569.2967.0213,723
16 Apr 202468.8568.9067.1568.7166.4512,994
15 Apr 202469.5370.2068.9569.7067.4137,255
12 Apr 202470.2070.5569.3969.4367.1577,291
11 Apr 202469.8870.0069.4569.8667.5712,663
10 Apr 202469.7270.1068.7569.8567.5510,707
09 Apr 202471.1371.2069.5070.3368.0212,392
08 Apr 202471.6372.1071.2571.9869.62174,462
05 Apr 202472.3572.3070.2071.6669.30132,877
04 Apr 202473.1873.5672.8073.1570.749,058
03 Apr 202473.5374.1573.1073.1170.7014,206
02 Apr 202472.9573.8572.8073.3770.9633,156
28 Mar 202472.7073.4171.1573.4171.0029,358
27 Mar 202472.0072.8171.9572.4570.0725,374
26 Mar 202471.1372.2071.0571.9669.599,708
25 Mar 202471.6372.1070.6070.9168.5891,557
22 Mar 202470.5572.6070.6571.4469.0926,519
21 Mar 202471.5373.0069.5571.3168.9613,785
20 Mar 202470.9571.6570.9071.3769.0217,692
19 Mar 202469.5371.3069.6071.2168.87105,858
18 Mar 202470.2071.1068.6569.3767.0915,396
15 Mar 202469.4370.7568.8070.6568.3372,057
14 Mar 202470.0070.1567.9069.2566.9775,215
13 Mar 202469.8270.5569.7069.8667.5638,055
12 Mar 202467.8269.9167.2568.8466.588,775
11 Mar 202467.1867.9565.1567.7065.4720,841
08 Mar 202468.1068.1567.4067.8965.662,272
07 Mar 202467.1868.4567.0568.4166.1658,290
06 Mar 202467.0767.3066.4066.7864.5917,874
05 Mar 202465.7866.9065.9066.0963.9212,024
04 Mar 202465.4766.0565.1065.5763.4110,202
01 Mar 202466.2566.3565.2065.7363.5748,892
29 Feb 202464.8066.3064.3566.0463.8732,943
28 Feb 202464.7565.0064.5564.6362.5012,033
27 Feb 202466.9067.2563.9564.7662.6317,056
26 Feb 202467.2267.4566.7067.3365.126,756
23 Feb 202467.0367.5066.6566.8164.6212,388
22 Feb 202466.2567.0066.0566.8564.6561,837
21 Feb 202465.5366.2565.4065.9563.7817,366
20 Feb 202465.0765.5064.9565.2463.1032,159
19 Feb 202465.6866.1565.1565.2163.0777,968
16 Feb 202466.4066.9065.5566.3364.1521,751
15 Feb 202467.5367.5065.9566.3764.1948,693
14 Feb 202467.7267.9567.3067.7165.487,953
13 Feb 202466.8567.8066.7067.3765.1616,471
12 Feb 202467.0367.1566.0566.8564.653,395
09 Feb 202466.6567.0566.1566.5264.3435,222
08 Feb 202467.2267.8066.6567.1364.9236,833
07 Feb 202466.4067.5166.5067.5165.29107,615
06 Feb 202466.3066.8565.9566.4164.2244,219
05 Feb 202465.1366.0065.1065.7563.595,008
02 Feb 202465.7265.5563.8565.2663.115,691
01 Feb 202464.7565.7564.8565.4863.327,881
31 Jan 202464.6065.3564.6064.9362.7916,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...