Singapore markets close in 10 minutes
Straits Times Index
3,176.83 -10.83 (-0.34%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,827.23 -49.82 (-0.63%) Bitcoin USD
64,516.68 +3,050.72 (+4.96%) CMC Crypto 200
1,324.47 +11.85 (+0.90%)
Talanx AG (TLX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 10:33AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 68.45 | 68.60 | 67.65 | 67.70 | 67.70 | 10,054 |
| 18 Apr 2024 | 68.40 | 69.05 | 68.15 | 68.70 | 68.70 | 193,132 |
| 17 Apr 2024 | 68.50 | 69.80 | 68.35 | 68.45 | 68.45 | 98,758 |
| 16 Apr 2024 | 68.90 | 68.90 | 68.30 | 68.50 | 68.50 | 85,435 |
| 15 Apr 2024 | 69.45 | 70.15 | 69.40 | 69.40 | 69.40 | 91,886 |
| 12 Apr 2024 | 70.15 | 70.55 | 69.30 | 69.40 | 69.40 | 77,051 |
| 11 Apr 2024 | 70.00 | 70.10 | 69.40 | 69.65 | 69.65 | 101,824 |
| 10 Apr 2024 | 69.95 | 70.05 | 68.75 | 69.85 | 69.85 | 172,176 |
| 09 Apr 2024 | 71.20 | 71.20 | 69.40 | 69.55 | 69.55 | 116,609 |
| 08 Apr 2024 | 71.65 | 72.05 | 71.15 | 71.20 | 71.20 | 111,319 |
| 05 Apr 2024 | 72.30 | 72.30 | 70.95 | 71.60 | 71.60 | 187,895 |
| 04 Apr 2024 | 73.15 | 73.80 | 72.85 | 72.95 | 72.95 | 64,204 |
| 03 Apr 2024 | 73.45 | 74.20 | 72.90 | 73.20 | 73.20 | 104,996 |
| 02 Apr 2024 | 72.90 | 73.75 | 72.75 | 73.45 | 73.45 | 117,882 |
| 28 Mar 2024 | 72.75 | 73.40 | 72.25 | 73.40 | 73.40 | 120,929 |
| 27 Mar 2024 | 71.95 | 72.85 | 71.65 | 72.70 | 72.70 | 101,577 |
| 26 Mar 2024 | 71.20 | 72.25 | 71.15 | 71.95 | 71.95 | 89,929 |
| 25 Mar 2024 | 71.60 | 71.65 | 70.50 | 71.15 | 71.15 | 83,010 |
| 22 Mar 2024 | 70.55 | 72.50 | 70.25 | 71.65 | 71.65 | 109,752 |
| 21 Mar 2024 | 71.45 | 73.00 | 69.05 | 70.65 | 70.65 | 152,902 |
| 20 Mar 2024 | 70.95 | 71.65 | 70.90 | 71.65 | 71.65 | 120,767 |
| 19 Mar 2024 | 69.65 | 71.30 | 69.55 | 71.20 | 71.20 | 102,488 |
| 18 Mar 2024 | 70.30 | 70.35 | 68.65 | 69.35 | 69.35 | 115,684 |
| 15 Mar 2024 | 69.45 | 70.75 | 69.25 | 70.65 | 70.65 | 290,782 |
| 14 Mar 2024 | 69.85 | 69.90 | 68.55 | 69.25 | 69.25 | 96,660 |
| 13 Mar 2024 | 69.95 | 70.65 | 69.55 | 69.85 | 69.85 | 116,838 |
| 12 Mar 2024 | 67.95 | 69.90 | 67.75 | 69.90 | 69.90 | 152,288 |
| 11 Mar 2024 | 67.30 | 67.75 | 66.60 | 67.70 | 67.70 | 89,523 |
| 08 Mar 2024 | 68.15 | 68.20 | 67.35 | 67.50 | 67.50 | 73,621 |
| 07 Mar 2024 | 67.10 | 68.45 | 67.10 | 68.15 | 68.15 | 119,744 |
| 06 Mar 2024 | 67.00 | 67.50 | 66.05 | 67.30 | 67.30 | 201,664 |
| 05 Mar 2024 | 65.90 | 67.00 | 65.70 | 67.00 | 67.00 | 99,182 |
| 04 Mar 2024 | 65.40 | 66.00 | 65.05 | 65.95 | 65.95 | 70,249 |
| 01 Mar 2024 | 66.35 | 66.35 | 65.30 | 65.45 | 65.45 | 78,056 |
| 29 Feb 2024 | 64.85 | 66.30 | 64.85 | 66.00 | 66.00 | 249,320 |
| 28 Feb 2024 | 64.60 | 65.05 | 64.30 | 64.75 | 64.75 | 131,357 |
| 27 Feb 2024 | 66.80 | 66.80 | 63.70 | 64.55 | 64.55 | 161,647 |
| 26 Feb 2024 | 67.35 | 67.65 | 66.70 | 66.80 | 66.80 | 71,418 |
| 23 Feb 2024 | 66.90 | 67.55 | 66.65 | 67.30 | 67.30 | 119,062 |
| 22 Feb 2024 | 66.20 | 67.00 | 66.20 | 66.85 | 66.85 | 67,752 |
| 21 Feb 2024 | 65.65 | 66.30 | 65.35 | 66.05 | 66.05 | 91,459 |
| 20 Feb 2024 | 65.05 | 65.45 | 64.70 | 65.45 | 65.45 | 198,460 |
| 19 Feb 2024 | 65.60 | 65.60 | 65.15 | 65.15 | 65.15 | 81,028 |
| 16 Feb 2024 | 66.35 | 66.80 | 65.55 | 65.70 | 65.70 | 109,968 |
| 15 Feb 2024 | 67.40 | 67.45 | 65.95 | 66.25 | 66.25 | 106,677 |
| 14 Feb 2024 | 67.80 | 68.10 | 67.30 | 67.35 | 67.35 | 59,423 |
| 13 Feb 2024 | 66.85 | 67.85 | 66.70 | 67.75 | 67.75 | 90,164 |
| 12 Feb 2024 | 66.95 | 67.15 | 66.15 | 66.90 | 66.90 | 51,048 |
| 09 Feb 2024 | 66.70 | 66.90 | 66.20 | 66.80 | 66.80 | 88,843 |
| 08 Feb 2024 | 67.20 | 67.75 | 66.65 | 66.65 | 66.65 | 73,677 |
| 07 Feb 2024 | 66.50 | 67.60 | 66.50 | 67.25 | 67.25 | 115,097 |
| 06 Feb 2024 | 66.30 | 66.90 | 65.95 | 66.40 | 66.40 | 111,726 |
| 05 Feb 2024 | 65.20 | 66.10 | 65.20 | 66.10 | 66.10 | 68,142 |
| 02 Feb 2024 | 65.85 | 65.85 | 64.75 | 65.25 | 65.25 | 95,444 |
| 01 Feb 2024 | 64.65 | 65.85 | 64.65 | 65.45 | 65.45 | 130,022 |
| 31 Jan 2024 | 64.70 | 65.45 | 64.50 | 65.05 | 65.05 | 184,887 |
| 30 Jan 2024 | 65.65 | 65.65 | 64.10 | 64.40 | 64.40 | 91,703 |
| 29 Jan 2024 | 65.55 | 65.75 | 65.20 | 65.60 | 65.60 | 118,758 |
| 26 Jan 2024 | 66.05 | 66.50 | 65.55 | 65.65 | 65.65 | 72,483 |
| 25 Jan 2024 | 66.30 | 66.90 | 65.70 | 66.35 | 66.35 | 108,832 |
| 24 Jan 2024 | 65.55 | 66.35 | 65.20 | 66.35 | 66.35 | 74,381 |
| 23 Jan 2024 | 66.70 | 66.80 | 65.25 | 65.25 | 65.25 | 121,131 |
| 22 Jan 2024 | 65.55 | 66.40 | 65.50 | 66.35 | 66.35 | 90,600 |
| 19 Jan 2024 | 65.95 | 66.20 | 65.35 | 65.55 | 65.55 | 77,243 |
| 18 Jan 2024 | 65.75 | 66.15 | 65.05 | 65.65 | 65.65 | 101,731 |
| 17 Jan 2024 | 64.60 | 65.55 | 64.40 | 65.55 | 65.55 | 124,446 |
| 16 Jan 2024 | 65.65 | 65.65 | 64.45 | 64.95 | 64.95 | 93,119 |
| 15 Jan 2024 | 65.95 | 66.20 | 65.30 | 65.50 | 65.50 | 72,902 |
| 12 Jan 2024 | 64.90 | 65.80 | 64.80 | 65.45 | 65.45 | 72,476 |
| 11 Jan 2024 | 65.60 | 66.25 | 64.70 | 64.70 | 64.70 | 148,833 |
| 10 Jan 2024 | 65.45 | 65.50 | 64.55 | 65.35 | 65.35 | 129,319 |
| 09 Jan 2024 | 65.20 | 65.65 | 64.60 | 65.50 | 65.50 | 151,453 |
| 08 Jan 2024 | 64.60 | 65.20 | 64.55 | 65.20 | 65.20 | 73,954 |
| 05 Jan 2024 | 64.40 | 64.90 | 63.70 | 64.65 | 64.65 | 154,255 |
| 04 Jan 2024 | 64.00 | 64.70 | 63.60 | 64.70 | 64.70 | 245,146 |
| 03 Jan 2024 | 64.50 | 65.05 | 63.60 | 63.80 | 63.80 | 148,358 |
| 02 Jan 2024 | 65.00 | 65.05 | 64.30 | 64.50 | 64.50 | 156,309 |
| 29 Dec 2023 | 64.10 | 64.65 | 63.80 | 64.65 | 64.65 | 120,012 |
| 28 Dec 2023 | 64.90 | 65.05 | 63.90 | 64.10 | 64.10 | 121,432 |
| 27 Dec 2023 | 65.10 | 65.20 | 64.65 | 64.95 | 64.95 | 146,924 |
| 22 Dec 2023 | 64.90 | 65.00 | 64.60 | 64.90 | 64.90 | 124,153 |
| 21 Dec 2023 | 65.40 | 65.40 | 64.65 | 64.90 | 64.90 | 163,879 |
| 20 Dec 2023 | 65.80 | 65.95 | 64.90 | 65.30 | 65.30 | 141,058 |
| 19 Dec 2023 | 65.70 | 65.85 | 64.55 | 65.75 | 65.75 | 166,382 |
| 18 Dec 2023 | 66.50 | 66.70 | 65.25 | 65.50 | 65.50 | 159,208 |
| 15 Dec 2023 | 67.50 | 67.90 | 65.95 | 66.60 | 66.60 | 471,970 |
| 14 Dec 2023 | 69.15 | 69.35 | 66.60 | 67.35 | 67.35 | 238,062 |
| 13 Dec 2023 | 68.45 | 70.00 | 68.35 | 69.55 | 69.55 | 202,475 |
| 12 Dec 2023 | 67.30 | 68.60 | 67.20 | 68.35 | 68.35 | 175,099 |
| 11 Dec 2023 | 67.75 | 67.75 | 66.45 | 67.10 | 67.10 | 109,568 |
| 08 Dec 2023 | 66.60 | 67.50 | 66.20 | 67.50 | 67.50 | 105,832 |
| 07 Dec 2023 | 66.95 | 67.00 | 66.20 | 66.60 | 66.60 | 134,988 |
| 06 Dec 2023 | 67.50 | 67.60 | 66.70 | 66.85 | 66.85 | 137,586 |
| 05 Dec 2023 | 67.20 | 67.95 | 66.70 | 67.25 | 67.25 | 141,410 |
| 04 Dec 2023 | 67.20 | 67.55 | 66.50 | 67.00 | 67.00 | 147,174 |
| 01 Dec 2023 | 67.20 | 67.70 | 66.70 | 67.35 | 67.35 | 192,831 |
| 30 Nov 2023 | 65.95 | 67.10 | 65.95 | 66.60 | 66.60 | 545,161 |
| 29 Nov 2023 | 65.55 | 65.80 | 64.55 | 65.70 | 65.70 | 146,089 |
| 28 Nov 2023 | 65.80 | 66.50 | 65.50 | 65.80 | 65.80 | 180,799 |
| 27 Nov 2023 | 65.85 | 66.05 | 65.35 | 65.85 | 65.85 | 81,603 |
| *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.