Talanx AG (TLX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 70.00 | 71.20 | 70.00 | 71.10 | 71.10 | 70 |
| 25 Apr 2024 | 70.30 | 71.60 | 69.50 | 71.10 | 71.10 | 70 |
| 24 Apr 2024 | 70.90 | 70.90 | 70.20 | 70.20 | 70.20 | - |
| 23 Apr 2024 | 69.45 | 70.55 | 69.30 | 70.55 | 70.55 | - |
| 22 Apr 2024 | 68.40 | 69.35 | 68.40 | 69.25 | 69.25 | - |
| 19 Apr 2024 | 68.05 | 68.15 | 67.95 | 67.95 | 67.95 | - |
| 18 Apr 2024 | 68.65 | 68.90 | 68.15 | 68.15 | 68.15 | - |
| 17 Apr 2024 | 68.05 | 69.15 | 68.05 | 68.20 | 68.20 | - |
| 16 Apr 2024 | 68.45 | 68.60 | 68.00 | 68.00 | 68.00 | - |
| 15 Apr 2024 | 69.10 | 69.90 | 68.95 | 68.95 | 68.95 | - |
| 12 Apr 2024 | 70.05 | 70.25 | 69.05 | 69.05 | 69.05 | - |
| 11 Apr 2024 | 69.60 | 69.70 | 69.45 | 69.60 | 69.60 | 3 |
| 10 Apr 2024 | 69.60 | 69.85 | 69.00 | 69.40 | 69.40 | 200 |
| 09 Apr 2024 | 71.05 | 71.05 | 69.35 | 69.35 | 69.35 | 50 |
| 08 Apr 2024 | 71.90 | 71.90 | 70.95 | 70.95 | 70.95 | 60 |
| 05 Apr 2024 | 72.00 | 72.00 | 71.20 | 71.35 | 71.35 | - |
| 04 Apr 2024 | 73.25 | 73.45 | 72.70 | 72.70 | 72.70 | - |
| 03 Apr 2024 | 73.20 | 73.80 | 72.95 | 73.15 | 73.15 | - |
| 02 Apr 2024 | 73.05 | 73.70 | 73.05 | 73.10 | 73.10 | 310 |
| 28 Mar 2024 | 72.40 | 73.05 | 72.40 | 73.05 | 73.05 | - |
| 27 Mar 2024 | 71.85 | 72.40 | 71.85 | 72.30 | 72.30 | - |
| 26 Mar 2024 | 71.20 | 72.05 | 71.20 | 71.70 | 71.70 | 300 |
| 25 Mar 2024 | 71.25 | 71.35 | 70.65 | 70.65 | 70.65 | 7 |
| 22 Mar 2024 | 70.25 | 72.30 | 70.25 | 71.45 | 71.45 | - |
| 21 Mar 2024 | 71.95 | 71.95 | 69.95 | 70.15 | 70.15 | - |
| 20 Mar 2024 | 71.15 | 71.60 | 70.95 | 71.60 | 71.60 | 10 |
| 19 Mar 2024 | 69.05 | 70.85 | 69.05 | 70.70 | 70.70 | 5 |
| 18 Mar 2024 | 70.50 | 70.50 | 68.95 | 68.95 | 68.95 | 200 |
| 15 Mar 2024 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | - |
| 14 Mar 2024 | 69.65 | 69.65 | 68.65 | 68.95 | 68.95 | - |
| 13 Mar 2024 | 69.65 | 70.20 | 69.60 | 69.60 | 69.60 | - |
| 12 Mar 2024 | 67.80 | 69.40 | 67.80 | 69.20 | 69.20 | - |
| 11 Mar 2024 | 66.90 | 67.50 | 66.90 | 67.45 | 67.45 | - |
| 08 Mar 2024 | 67.95 | 68.10 | 67.00 | 67.00 | 67.00 | - |
| 07 Mar 2024 | 66.85 | 68.25 | 66.85 | 67.90 | 67.90 | - |
| 06 Mar 2024 | 66.75 | 67.20 | 66.75 | 66.75 | 66.75 | - |
| 05 Mar 2024 | 65.40 | 66.80 | 65.40 | 66.60 | 66.60 | - |
| 04 Mar 2024 | 65.25 | 65.85 | 65.20 | 65.40 | 65.40 | - |
| 01 Mar 2024 | 66.00 | 66.00 | 65.10 | 65.10 | 65.10 | - |
| 29 Feb 2024 | 64.65 | 66.00 | 64.65 | 65.75 | 65.75 | - |
| 28 Feb 2024 | 64.60 | 64.75 | 64.45 | 64.45 | 64.45 | - |
| 27 Feb 2024 | 66.90 | 66.90 | 64.50 | 64.50 | 64.50 | - |
| 26 Feb 2024 | 67.00 | 67.30 | 66.80 | 66.80 | 66.80 | - |
| 23 Feb 2024 | 66.70 | 67.40 | 66.65 | 66.95 | 66.95 | - |
| 22 Feb 2024 | 65.70 | 66.85 | 65.70 | 66.60 | 66.60 | 224 |
| 21 Feb 2024 | 65.15 | 66.10 | 65.15 | 65.65 | 65.65 | - |
| 20 Feb 2024 | 64.85 | 65.15 | 64.85 | 64.90 | 64.90 | - |
| 19 Feb 2024 | 65.65 | 65.65 | 64.95 | 64.95 | 64.95 | - |
| 16 Feb 2024 | 66.20 | 66.35 | 65.55 | 65.55 | 65.55 | - |
| 15 Feb 2024 | 67.25 | 67.25 | 66.00 | 66.05 | 66.05 | - |
| 14 Feb 2024 | 67.25 | 67.70 | 67.05 | 67.05 | 67.05 | - |
| 13 Feb 2024 | 66.45 | 67.55 | 66.45 | 67.25 | 67.25 | 100 |
| 12 Feb 2024 | 66.85 | 66.85 | 66.35 | 66.55 | 66.55 | - |
| 09 Feb 2024 | 66.70 | 67.05 | 66.30 | 67.05 | 67.05 | 75 |
| 08 Feb 2024 | 66.85 | 67.15 | 66.60 | 66.60 | 66.60 | - |
| 07 Feb 2024 | 65.90 | 67.25 | 65.90 | 66.95 | 66.95 | - |
| 06 Feb 2024 | 65.90 | 66.75 | 65.70 | 65.70 | 65.70 | - |
| 05 Feb 2024 | 65.15 | 65.90 | 65.15 | 65.75 | 65.75 | - |
| 02 Feb 2024 | 65.50 | 65.50 | 64.90 | 64.90 | 64.90 | - |
| 01 Feb 2024 | 64.40 | 65.50 | 64.40 | 65.40 | 65.40 | - |
| 31 Jan 2024 | 64.45 | 65.10 | 64.45 | 64.65 | 64.65 | - |
| 30 Jan 2024 | 65.55 | 65.55 | 64.15 | 64.15 | 64.15 | - |
| 29 Jan 2024 | 65.55 | 65.60 | 65.45 | 65.45 | 65.45 | - |
| 26 Jan 2024 | 66.10 | 66.35 | 65.55 | 65.60 | 65.60 | - |
| 25 Jan 2024 | 66.00 | 66.50 | 65.90 | 66.10 | 66.10 | - |
| 24 Jan 2024 | 65.55 | 66.15 | 65.35 | 65.90 | 65.90 | 30 |
| 23 Jan 2024 | 66.30 | 66.30 | 65.05 | 65.05 | 65.05 | - |
| 22 Jan 2024 | 65.65 | 66.30 | 65.65 | 66.15 | 66.15 | 15 |
| 19 Jan 2024 | 65.60 | 66.00 | 65.35 | 65.35 | 65.35 | 90 |
| 18 Jan 2024 | 65.35 | 65.75 | 65.20 | 65.45 | 65.45 | - |
| 17 Jan 2024 | 64.20 | 65.40 | 64.20 | 65.00 | 65.00 | - |
| 16 Jan 2024 | 65.25 | 65.25 | 64.60 | 64.70 | 64.70 | - |
| 15 Jan 2024 | 65.60 | 65.90 | 65.40 | 65.40 | 65.40 | - |
| 12 Jan 2024 | 64.85 | 65.60 | 64.85 | 65.30 | 65.30 | - |
| 11 Jan 2024 | 65.40 | 65.90 | 64.50 | 64.50 | 64.50 | - |
| 10 Jan 2024 | 65.25 | 65.25 | 64.75 | 64.90 | 64.90 | - |
| 09 Jan 2024 | 65.05 | 65.30 | 65.05 | 65.25 | 65.25 | - |
| 08 Jan 2024 | 64.40 | 64.90 | 64.40 | 64.90 | 64.90 | - |
| 05 Jan 2024 | 64.55 | 64.55 | 63.85 | 64.30 | 64.30 | - |
| 04 Jan 2024 | 63.65 | 64.60 | 63.65 | 64.60 | 64.60 | - |
| 03 Jan 2024 | 64.40 | 64.75 | 63.55 | 63.55 | 63.55 | - |
| 02 Jan 2024 | 64.75 | 64.75 | 64.15 | 64.15 | 64.15 | 150 |
| 29 Dec 2023 | 63.70 | 64.35 | 63.70 | 64.35 | 64.35 | - |
| 28 Dec 2023 | 65.05 | 65.05 | 63.65 | 63.65 | 63.65 | - |
| 27 Dec 2023 | 65.10 | 65.10 | 64.80 | 64.90 | 64.90 | 333 |
| 22 Dec 2023 | 64.40 | 64.80 | 64.40 | 64.50 | 64.50 | - |
| 21 Dec 2023 | 64.95 | 64.95 | 64.45 | 64.45 | 64.45 | - |
| 20 Dec 2023 | 65.55 | 65.55 | 64.90 | 65.35 | 65.35 | - |
| 19 Dec 2023 | 65.50 | 65.70 | 64.50 | 65.40 | 65.40 | - |
| 18 Dec 2023 | 66.55 | 66.55 | 65.30 | 65.30 | 65.30 | - |
| 15 Dec 2023 | 67.25 | 67.35 | 66.15 | 66.15 | 66.15 | - |
| 14 Dec 2023 | 69.75 | 69.75 | 66.75 | 67.00 | 67.00 | - |
| 13 Dec 2023 | 67.70 | 69.65 | 67.70 | 69.20 | 69.20 | - |
| 12 Dec 2023 | 67.00 | 68.35 | 67.00 | 68.00 | 68.00 | 46 |
| 11 Dec 2023 | 66.90 | 67.40 | 66.70 | 66.70 | 66.70 | - |
| 08 Dec 2023 | 66.50 | 67.05 | 66.15 | 66.90 | 66.90 | 20 |
| 07 Dec 2023 | 66.30 | 66.85 | 66.30 | 66.35 | 66.35 | 100 |
| 06 Dec 2023 | 67.10 | 67.15 | 66.55 | 66.55 | 66.55 | - |
| 05 Dec 2023 | 66.85 | 67.50 | 66.85 | 67.05 | 67.05 | - |
| 04 Dec 2023 | 67.30 | 67.30 | 66.85 | 66.85 | 66.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.