Mail

0QA8.L - Talanx AG

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	52.90	53.75	52.15	53.35	53.35	325,751
01 Jun 2023	51.92	53.00	51.35	51.85	51.85	948,965
31 May 2023	50.85	52.35	50.70	51.61	51.61	312,997
30 May 2023	50.44	51.35	50.25	50.79	50.79	469,144
26 May 2023	49.42	49.90	49.02	49.29	49.29	363,062
25 May 2023	48.90	49.40	48.62	48.88	48.88	46,110
24 May 2023	49.13	49.26	48.68	48.76	48.76	160,753
23 May 2023	49.87	50.40	49.32	49.71	49.71	168,054
22 May 2023	49.72	50.35	49.54	49.93	49.93	526,338
19 May 2023	49.51	50.30	49.48	50.08	50.08	504,701
18 May 2023	48.83	49.56	48.92	49.29	49.29	74,054
17 May 2023	48.55	49.38	48.42	48.50	48.50	256,421
16 May 2023	47.44	48.48	47.20	48.28	48.28	55,011
15 May 2023	48.75	49.02	48.08	48.83	48.83	106,894
12 May 2023	48.61	48.76	46.80	48.58	48.58	185,233
11 May 2023	46.48	47.02	46.08	46.80	46.80	68,056
10 May 2023	46.40	46.72	46.32	46.59	46.59	52,661
09 May 2023	45.72	46.64	45.50	46.36	46.36	49,541
05 May 2023	43.11	43.44	43.06	43.11	43.11	12,742
05 May 2023	2 Dividend
04 May 2023	45.21	45.60	44.66	44.96	42.96	7,942
03 May 2023	45.06	45.44	45.02	45.30	43.28	34,855
02 May 2023	45.70	45.94	44.80	44.87	42.87	12,138
28 Apr 2023	45.33	45.50	45.08	45.40	43.38	6,043
27 Apr 2023	45.04	45.20	44.70	45.01	43.01	15,199
26 Apr 2023	45.27	45.32	44.87	45.09	43.08	14,898
25 Apr 2023	45.41	45.46	44.98	45.24	43.23	7,273
24 Apr 2023	45.29	45.64	45.20	45.44	43.42	7,207
21 Apr 2023	45.25	45.76	45.16	45.35	43.33	3,943
20 Apr 2023	45.21	45.44	45.14	45.38	43.36	10,342
19 Apr 2023	44.41	45.32	44.54	45.04	43.04	104,339
18 Apr 2023	43.87	44.48	43.90	44.05	42.09	24,695
17 Apr 2023	44.32	44.32	43.74	44.00	42.05	14,877
14 Apr 2023	43.97	44.52	43.74	44.33	42.36	21,677
13 Apr 2023	43.95	44.20	43.82	43.95	42.00	5,136
12 Apr 2023	43.56	44.04	43.50	43.69	41.75	12,277
11 Apr 2023	43.81	43.98	43.46	43.66	41.72	10,158
06 Apr 2023	42.72	43.78	43.10	43.75	41.81	19,440
05 Apr 2023	42.78	42.94	42.66	42.84	40.94	125,777
04 Apr 2023	42.46	43.08	42.60	42.82	40.91	23,240
03 Apr 2023	42.87	42.78	42.00	42.29	40.41	21,571
31 Mar 2023	42.89	43.04	42.68	42.94	41.03	7,742
30 Mar 2023	42.74	42.96	42.66	42.80	40.90	68,078
29 Mar 2023	42.17	42.62	42.22	42.50	40.61	15,333
28 Mar 2023	42.54	42.78	42.06	42.21	40.33	170,898
27 Mar 2023	42.29	42.62	42.10	42.26	40.38	86,891
24 Mar 2023	41.84	41.82	40.80	41.54	39.70	15,731
23 Mar 2023	42.03	42.14	41.60	41.83	39.97	23,183
22 Mar 2023	42.42	42.62	42.06	42.30	40.41	19,934
21 Mar 2023	42.29	42.52	41.96	42.28	40.40	19,627
20 Mar 2023	40.20	41.36	38.92	39.94	38.16	53,431
17 Mar 2023	41.45	41.72	39.98	40.73	38.92	98,298
16 Mar 2023	40.28	41.42	40.44	40.97	39.15	32,492
15 Mar 2023	41.18	41.38	39.64	40.46	38.66	25,000
14 Mar 2023	41.98	41.98	41.14	41.48	39.63	23,894
13 Mar 2023	44.24	43.73	42.14	42.82	40.92	28,155
10 Mar 2023	44.43	44.54	44.08	44.24	42.27	15,486
09 Mar 2023	45.18	45.22	44.80	44.91	42.92	10,744
08 Mar 2023	44.86	45.16	44.78	44.96	42.96	7,797
07 Mar 2023	44.90	44.96	44.70	44.89	42.90	13,975
06 Mar 2023	44.77	45.20	44.76	44.95	42.95	7,125
03 Mar 2023	45.55	45.42	44.58	44.77	42.78	97,070
02 Mar 2023	45.21	45.62	45.10	45.53	43.51	9,562
01 Mar 2023	45.21	45.68	45.08	45.49	43.46	120,089
28 Feb 2023	45.31	45.44	45.02	45.16	43.15	16,138
27 Feb 2023	44.88	45.46	45.06	45.21	43.20	23,650
24 Feb 2023	44.77	45.06	44.72	44.93	42.93	10,532
23 Feb 2023	44.55	44.92	44.28	44.54	42.56	17,468
22 Feb 2023	44.75	44.66	44.28	44.57	42.59	26,222
21 Feb 2023	44.90	45.02	44.58	44.97	42.97	87,367
20 Feb 2023	44.86	45.16	44.88	45.02	43.02	9,733
17 Feb 2023	44.63	44.96	44.40	44.63	42.65	20,329
16 Feb 2023	44.92	44.86	44.46	44.73	42.74	22,947
15 Feb 2023	44.55	44.88	44.48	44.64	42.66	14,557
14 Feb 2023	44.77	44.88	44.44	44.64	42.66	20,367
13 Feb 2023	44.34	44.90	44.56	44.71	42.72	17,428
10 Feb 2023	44.12	44.36	43.86	44.07	42.11	11,741
09 Feb 2023	44.41	44.76	44.00	44.23	42.26	18,551
08 Feb 2023	44.45	44.52	44.00	44.12	42.15	9,068
07 Feb 2023	43.89	44.00	43.64	43.77	41.82	13,425
06 Feb 2023	44.00	43.92	43.54	43.61	41.67	26,174
03 Feb 2023	43.95	43.98	43.62	43.86	41.91	34,600
02 Feb 2023	44.06	44.50	43.80	44.17	42.20	21,391
01 Feb 2023	45.31	44.74	43.70	44.26	42.29	42,282
31 Jan 2023	45.43	45.64	45.06	45.28	43.27	26,969
30 Jan 2023	45.29	45.52	44.96	45.21	43.20	66,018
27 Jan 2023	45.88	45.88	45.42	45.82	43.78	40,176
26 Jan 2023	46.11	46.06	45.77	45.87	43.83	54,955
25 Jan 2023	45.94	46.19	45.78	45.91	43.87	137,638
24 Jan 2023	46.11	46.16	45.84	45.99	43.95	21,427
23 Jan 2023	46.50	46.68	45.84	46.08	44.03	35,019
20 Jan 2023	46.01	46.40	45.96	46.28	44.22	23,865
19 Jan 2023	45.86	45.96	45.60	45.86	43.82	8,081
18 Jan 2023	45.29	46.04	45.20	45.94	43.90	86,846
17 Jan 2023	45.27	45.66	45.24	45.39	43.37	36,803
16 Jan 2023	45.23	45.44	44.92	45.13	43.12	45,664
13 Jan 2023	45.45	45.68	44.92	45.16	43.15	33,177
12 Jan 2023	44.63	45.48	44.58	45.00	43.00	41,488
11 Jan 2023	45.04	45.14	44.40	44.63	42.64	159,116
10 Jan 2023	45.62	45.64	44.98	45.04	43.03	90,923
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...