Singapore markets open in 2 hours 41 minutes

Talanx AG (TLX.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
71.70+1.25 (+1.77%)
At close: 07:32PM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202470.6572.1070.6571.7071.70100
05 Jul 202471.6071.6070.4570.4570.45-
04 Jul 202471.2071.7071.1071.4571.45-
03 Jul 202472.0072.0071.1071.1071.10-
02 Jul 202475.0575.0571.4571.4571.45-
01 Jul 202474.7075.3574.7074.9574.95-
28 Jun 202475.1075.2574.1574.1574.15-
27 Jun 202474.6075.2074.6074.9074.90-
26 Jun 202473.9074.6073.9074.4074.40-
25 Jun 202474.0074.5573.7073.7073.70-
24 Jun 202473.7074.8073.5573.9573.95-
21 Jun 202474.5074.8573.8073.8073.80-
20 Jun 202473.9074.4573.9074.3074.30-
19 Jun 202473.4573.9573.4073.4073.40-
18 Jun 202472.1573.4572.1573.4573.45-
17 Jun 202471.3572.4571.3572.3072.30-
14 Jun 202473.1573.1571.1571.1571.15-
13 Jun 202474.1574.2072.7572.7572.75-
12 Jun 202473.9574.6073.8073.8073.80-
11 Jun 202474.5075.4073.6573.6573.65-
10 Jun 202474.5074.7074.2574.2574.25-
07 Jun 202475.2575.2574.5074.8574.85-
06 Jun 202474.6075.3074.6075.1075.10-
05 Jun 202474.0074.4074.0074.3074.30-
04 Jun 202473.8574.4073.4573.5073.50-
03 Jun 202473.5574.2573.5073.6573.65-
31 May 202472.5573.4572.5572.9572.95-
30 May 202472.4072.8572.4072.6072.60-
29 May 202472.6572.9072.3572.6072.60100
28 May 202473.7073.7072.7573.0573.05-
27 May 202473.1073.6573.1073.5073.50-
24 May 202472.6073.0572.6073.0573.05-
23 May 202472.4573.4572.4572.8072.8050
22 May 202472.2573.1072.2572.4072.40-
21 May 202471.2572.1571.2572.1572.15-
20 May 202471.3571.7071.1571.1571.15-
17 May 202471.6071.8071.2071.2071.20-
16 May 202468.8071.7068.8071.5571.55-
15 May 202468.5569.5568.4068.7068.70-
14 May 202469.0569.0567.9567.9567.95-
13 May 202469.6070.2068.9568.9568.95-
10 May 202468.7569.4568.7569.4069.40-
09 May 202468.5568.7068.2068.5568.55-
08 May 202469.2069.2568.4568.4568.45-
08 May 20242.35 Dividend
07 May 202470.9571.6070.9571.4069.05-
06 May 202469.5571.2569.5571.0568.71-
03 May 202470.9071.0069.3069.3067.0230
02 May 202470.6570.7570.6070.7568.42-
30 Apr 202470.8071.1070.5070.5068.18-
29 Apr 202471.4571.4570.5570.5568.23-
26 Apr 202470.0071.2070.0071.1068.76-
25 Apr 202470.3071.6069.5071.1068.7670
24 Apr 202470.9070.9070.2070.2067.89-
23 Apr 202469.4570.5569.3070.5568.23-
22 Apr 202468.4069.3568.4069.2566.97-
19 Apr 202468.0568.1567.9567.9565.71-
18 Apr 202468.6568.9068.1568.1565.91-
17 Apr 202468.0569.1568.0568.2065.96-
16 Apr 202468.4568.6068.0068.0065.76-
15 Apr 202469.1069.9068.9568.9566.68-
12 Apr 202470.0570.2569.0569.0566.78-
11 Apr 202469.6069.7069.4569.6067.313
10 Apr 202469.6069.8569.0069.4067.12200
09 Apr 202471.0571.0569.3569.3567.0750
08 Apr 202471.9071.9070.9570.9568.6160
05 Apr 202472.0072.0071.2071.3569.00-
04 Apr 202473.2573.4572.7072.7070.31-
03 Apr 202473.2073.8072.9573.1570.74-
02 Apr 202473.0573.7073.0573.1070.69310
28 Mar 202472.4073.0572.4073.0570.65-
27 Mar 202471.8572.4071.8572.3069.92-
26 Mar 202471.2072.0571.2071.7069.34300
25 Mar 202471.2571.3570.6570.6568.327
22 Mar 202470.2572.3070.2571.4569.10-
21 Mar 202471.9571.9569.9570.1567.84-
20 Mar 202471.1571.6070.9571.6069.2410
19 Mar 202469.0570.8569.0570.7068.375
18 Mar 202470.5070.5068.9568.9566.68200
15 Mar 202469.0070.5069.0070.5068.18-
14 Mar 202469.6569.6568.6568.9566.68-
13 Mar 202469.6570.2069.6069.6067.31-
12 Mar 202467.8069.4067.8069.2066.92-
11 Mar 202466.9067.5066.9067.4565.23-
08 Mar 202467.9568.1067.0067.0064.79-
07 Mar 202466.8568.2566.8567.9065.67-
06 Mar 202466.7567.2066.7566.7564.55-
05 Mar 202465.4066.8065.4066.6064.41-
04 Mar 202465.2565.8565.2065.4063.25-
01 Mar 202466.0066.0065.1065.1062.96-
29 Feb 202464.6566.0064.6565.7563.59-
28 Feb 202464.6064.7564.4564.4562.33-
27 Feb 202466.9066.9064.5064.5062.38-
26 Feb 202467.0067.3066.8066.8064.60-
23 Feb 202466.7067.4066.6566.9564.75-
22 Feb 202465.7066.8565.7066.6064.41224
21 Feb 202465.1566.1065.1565.6563.49-
20 Feb 202464.8565.1564.8564.9062.76-
19 Feb 202465.6565.6564.9564.9562.81-
16 Feb 202466.2066.3565.5565.5563.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...