XETRA - Delayed Quote EUR

Talanx AG (TLX.DE)

71.30 +1.55 (+2.22%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 72.00 72.00 70.30 71.30 71.30 123,383
Apr 25, 2024 70.25 70.40 69.10 69.75 69.75 61,872
Apr 24, 2024 70.65 71.00 70.10 70.40 70.40 80,279
Apr 23, 2024 69.40 70.75 69.35 70.65 70.65 84,022
Apr 22, 2024 68.50 69.60 68.50 69.15 69.15 136,611
Apr 19, 2024 68.45 68.60 67.65 68.20 68.20 133,138
Apr 18, 2024 68.40 69.05 68.15 68.70 68.70 193,132
Apr 17, 2024 68.50 69.80 68.35 68.45 68.45 98,758
Apr 16, 2024 68.90 68.90 68.30 68.50 68.50 85,435
Apr 15, 2024 69.45 70.15 69.40 69.40 69.40 91,886
Apr 12, 2024 70.15 70.55 69.30 69.40 69.40 77,051
Apr 11, 2024 70.00 70.10 69.40 69.65 69.65 101,824
Apr 10, 2024 69.95 70.05 68.75 69.85 69.85 172,176
Apr 9, 2024 71.20 71.20 69.40 69.55 69.55 116,609
Apr 8, 2024 71.65 72.05 71.15 71.20 71.20 111,319
Apr 5, 2024 72.30 72.30 70.95 71.60 71.60 187,895
Apr 4, 2024 73.15 73.80 72.85 72.95 72.95 64,204
Apr 3, 2024 73.45 74.20 72.90 73.20 73.20 104,996
Apr 2, 2024 72.90 73.75 72.75 73.45 73.45 117,882
Mar 28, 2024 72.75 73.40 72.25 73.40 73.40 120,929
Mar 27, 2024 71.95 72.85 71.65 72.70 72.70 101,577
Mar 26, 2024 71.20 72.25 71.15 71.95 71.95 89,929
Mar 25, 2024 71.60 71.65 70.50 71.15 71.15 83,010
Mar 22, 2024 70.55 72.50 70.25 71.65 71.65 109,752
Mar 21, 2024 71.45 73.00 69.05 70.65 70.65 152,902
Mar 20, 2024 70.95 71.65 70.90 71.65 71.65 120,767
Mar 19, 2024 69.65 71.30 69.55 71.20 71.20 102,488
Mar 18, 2024 70.30 70.35 68.65 69.35 69.35 115,684
Mar 15, 2024 69.45 70.75 69.25 70.65 70.65 290,782
Mar 14, 2024 69.85 69.90 68.55 69.25 69.25 96,660
Mar 13, 2024 69.95 70.65 69.55 69.85 69.85 116,838
Mar 12, 2024 67.95 69.90 67.75 69.90 69.90 152,288
Mar 11, 2024 67.30 67.75 66.60 67.70 67.70 89,523
Mar 8, 2024 68.15 68.20 67.35 67.50 67.50 73,621
Mar 7, 2024 67.10 68.45 67.10 68.15 68.15 119,744
Mar 6, 2024 67.00 67.50 66.05 67.30 67.30 201,664
Mar 5, 2024 65.90 67.00 65.70 67.00 67.00 99,182
Mar 4, 2024 65.40 66.00 65.05 65.95 65.95 70,249
Mar 1, 2024 66.35 66.35 65.30 65.45 65.45 78,056
Feb 29, 2024 64.85 66.30 64.85 66.00 66.00 249,320
Feb 28, 2024 64.60 65.05 64.30 64.75 64.75 131,357
Feb 27, 2024 66.80 66.80 63.70 64.55 64.55 161,647
Feb 26, 2024 67.35 67.65 66.70 66.80 66.80 71,418
Feb 23, 2024 66.90 67.55 66.65 67.30 67.30 119,062
Feb 22, 2024 66.20 67.00 66.20 66.85 66.85 67,752
Feb 21, 2024 65.65 66.30 65.35 66.05 66.05 91,459
Feb 20, 2024 65.05 65.45 64.70 65.45 65.45 198,460
Feb 19, 2024 65.60 65.60 65.15 65.15 65.15 81,028
Feb 16, 2024 66.35 66.80 65.55 65.70 65.70 109,968
Feb 15, 2024 67.40 67.45 65.95 66.25 66.25 106,677
Feb 14, 2024 67.80 68.10 67.30 67.35 67.35 59,423
Feb 13, 2024 66.85 67.85 66.70 67.75 67.75 90,164
Feb 12, 2024 66.95 67.15 66.15 66.90 66.90 51,048
Feb 9, 2024 66.70 66.90 66.20 66.80 66.80 88,843
Feb 8, 2024 67.20 67.75 66.65 66.65 66.65 73,677
Feb 7, 2024 66.50 67.60 66.50 67.25 67.25 115,097
Feb 6, 2024 66.30 66.90 65.95 66.40 66.40 111,726
Feb 5, 2024 65.20 66.10 65.20 66.10 66.10 68,142
Feb 2, 2024 65.85 65.85 64.75 65.25 65.25 95,444
Feb 1, 2024 64.65 65.85 64.65 65.45 65.45 130,022
Jan 31, 2024 64.70 65.45 64.50 65.05 65.05 184,887
Jan 30, 2024 65.65 65.65 64.10 64.40 64.40 91,703
Jan 29, 2024 65.55 65.75 65.20 65.60 65.60 118,758
Jan 26, 2024 66.05 66.50 65.55 65.65 65.65 72,483
Jan 25, 2024 66.30 66.90 65.70 66.35 66.35 108,832
Jan 24, 2024 65.55 66.35 65.20 66.35 66.35 74,381
Jan 23, 2024 66.70 66.80 65.25 65.25 65.25 121,131
Jan 22, 2024 65.55 66.40 65.50 66.35 66.35 90,600
Jan 19, 2024 65.95 66.20 65.35 65.55 65.55 77,243
Jan 18, 2024 65.75 66.15 65.05 65.65 65.65 101,731
Jan 17, 2024 64.60 65.55 64.40 65.55 65.55 124,446
Jan 16, 2024 65.65 65.65 64.45 64.95 64.95 93,119
Jan 15, 2024 65.95 66.20 65.30 65.50 65.50 72,902
Jan 12, 2024 64.90 65.80 64.80 65.45 65.45 72,476
Jan 11, 2024 65.60 66.25 64.70 64.70 64.70 148,833
Jan 10, 2024 65.45 65.50 64.55 65.35 65.35 129,319
Jan 9, 2024 65.20 65.65 64.60 65.50 65.50 151,453
Jan 8, 2024 64.60 65.20 64.55 65.20 65.20 73,954
Jan 5, 2024 64.40 64.90 63.70 64.65 64.65 154,255
Jan 4, 2024 64.00 64.70 63.60 64.70 64.70 245,146
Jan 3, 2024 64.50 65.05 63.60 63.80 63.80 148,358
Jan 2, 2024 65.00 65.05 64.30 64.50 64.50 156,309
Dec 29, 2023 64.10 64.65 63.80 64.65 64.65 120,012
Dec 28, 2023 64.90 65.05 63.90 64.10 64.10 121,432
Dec 27, 2023 65.10 65.20 64.65 64.95 64.95 146,924
Dec 22, 2023 64.90 65.00 64.60 64.90 64.90 124,153
Dec 21, 2023 65.40 65.40 64.65 64.90 64.90 163,879
Dec 20, 2023 65.80 65.95 64.90 65.30 65.30 141,058
Dec 19, 2023 65.70 65.85 64.55 65.75 65.75 166,382
Dec 18, 2023 66.50 66.70 65.25 65.50 65.50 159,208
Dec 15, 2023 67.50 67.90 65.95 66.60 66.60 471,970
Dec 14, 2023 69.15 69.35 66.60 67.35 67.35 238,062
Dec 13, 2023 68.45 70.00 68.35 69.55 69.55 202,475
Dec 12, 2023 67.30 68.60 67.20 68.35 68.35 175,099
Dec 11, 2023 67.75 67.75 66.45 67.10 67.10 109,568
Dec 8, 2023 66.60 67.50 66.20 67.50 67.50 105,832
Dec 7, 2023 66.95 67.00 66.20 66.60 66.60 134,988
Dec 6, 2023 67.50 67.60 66.70 66.85 66.85 137,586
Dec 5, 2023 67.20 67.95 66.70 67.25 67.25 141,410
Dec 4, 2023 67.20 67.55 66.50 67.00 67.00 147,174
Dec 1, 2023 67.20 67.70 66.70 67.35 67.35 192,831
Nov 30, 2023 65.95 67.10 65.95 66.60 66.60 545,161
Nov 29, 2023 65.55 65.80 64.55 65.70 65.70 146,089
Nov 28, 2023 65.80 66.50 65.50 65.80 65.80 180,799
Nov 27, 2023 65.85 66.05 65.35 65.85 65.85 81,603
Nov 24, 2023 65.85 66.05 65.50 65.80 65.80 73,791
Nov 23, 2023 65.00 65.85 64.85 65.55 65.55 93,897
Nov 22, 2023 65.50 66.15 64.95 65.20 65.20 128,559
Nov 21, 2023 64.40 65.45 64.35 65.30 65.30 133,561
Nov 20, 2023 63.90 64.75 63.85 64.60 64.60 147,205
Nov 17, 2023 63.60 64.20 63.50 63.95 63.95 123,531
Nov 16, 2023 63.60 64.20 63.10 63.25 63.25 167,042
Nov 15, 2023 62.60 63.70 62.10 63.35 63.35 169,895
Nov 14, 2023 61.85 62.95 61.80 62.60 62.60 183,899
Nov 13, 2023 59.80 61.60 59.80 61.55 61.55 140,727
Nov 10, 2023 59.15 59.85 59.15 59.45 59.45 225,606
Nov 9, 2023 60.00 60.10 57.85 59.25 59.25 161,812
Nov 8, 2023 59.00 60.25 58.65 60.10 60.10 179,654
Nov 7, 2023 59.35 59.75 59.05 59.10 59.10 122,099
Nov 6, 2023 59.50 59.80 59.05 59.45 59.45 138,223
Nov 3, 2023 60.55 60.65 58.80 59.65 59.65 160,681
Nov 2, 2023 60.95 61.05 60.30 60.75 60.75 189,734
Nov 1, 2023 59.75 60.75 59.75 60.55 60.55 131,061
Oct 31, 2023 59.50 59.90 59.00 59.45 59.45 155,719
Oct 30, 2023 59.35 59.85 59.30 59.55 59.55 77,190
Oct 27, 2023 59.85 60.10 58.90 59.25 59.25 148,065
Oct 26, 2023 60.30 60.65 59.75 59.85 59.85 113,229
Oct 25, 2023 59.55 61.25 59.55 60.70 60.70 138,939
Oct 24, 2023 59.35 59.70 58.70 59.55 59.55 218,625
Oct 23, 2023 57.80 57.95 57.35 57.75 57.75 103,030
Oct 20, 2023 58.35 58.90 57.50 57.70 57.70 175,468
Oct 19, 2023 59.90 60.05 58.70 59.35 59.35 117,306
Oct 18, 2023 59.65 60.45 59.15 59.80 59.80 118,644
Oct 17, 2023 59.65 59.70 58.50 59.35 59.35 162,655
Oct 16, 2023 60.35 60.70 59.50 59.55 59.55 105,660
Oct 13, 2023 60.35 60.80 60.00 60.10 60.10 94,029
Oct 12, 2023 60.25 60.85 60.15 60.40 60.40 139,480
Oct 11, 2023 60.10 60.65 60.00 60.05 60.05 172,879
Oct 10, 2023 61.05 61.15 60.15 60.25 60.25 90,308
Oct 9, 2023 60.80 61.10 60.40 60.65 60.65 144,981
Oct 6, 2023 59.85 61.35 59.25 61.10 61.10 192,326
Oct 5, 2023 59.90 60.50 59.45 60.15 60.15 137,377
Oct 4, 2023 59.60 59.65 59.35 59.65 59.65 142,759
Oct 3, 2023 59.70 60.10 59.40 59.50 59.50 89,984
Oct 2, 2023 60.10 60.60 59.50 59.75 59.75 126,912
Sep 29, 2023 59.90 60.30 58.85 60.00 60.00 301,914
Sep 28, 2023 59.40 60.05 59.10 60.05 60.05 217,031
Sep 27, 2023 58.75 58.90 57.60 58.05 58.05 203,328
Sep 26, 2023 58.40 59.15 58.30 58.80 58.80 189,039
Sep 25, 2023 58.65 59.50 57.80 58.20 58.20 193,275
Sep 22, 2023 59.05 59.20 58.40 58.70 58.70 191,610
Sep 21, 2023 58.65 60.10 57.90 59.30 59.30 467,694
Sep 20, 2023 62.20 62.50 59.20 59.20 59.20 960,723
Sep 19, 2023 64.05 65.85 64.05 65.80 65.80 137,835
Sep 18, 2023 64.40 64.65 63.90 64.05 64.05 100,615
Sep 15, 2023 64.00 65.05 63.70 64.30 64.30 470,766
Sep 14, 2023 64.60 65.10 63.35 63.65 63.65 312,891
Sep 13, 2023 65.20 65.35 64.10 64.50 64.50 273,726
Sep 12, 2023 65.25 65.60 65.15 65.40 65.40 118,736
Sep 11, 2023 64.80 65.40 64.65 65.05 65.05 98,538
Sep 8, 2023 64.70 64.85 63.95 64.70 64.70 147,389
Sep 7, 2023 63.15 64.70 63.00 64.40 64.40 234,003
Sep 6, 2023 62.40 63.30 61.85 63.30 63.30 202,242
Sep 5, 2023 62.00 62.85 61.75 62.45 62.45 116,758
Sep 4, 2023 62.75 62.90 62.10 62.15 62.15 63,880
Sep 1, 2023 62.35 62.75 62.05 62.60 62.60 119,642
Aug 31, 2023 61.40 62.25 61.30 62.05 62.05 381,494
Aug 30, 2023 61.80 62.15 61.20 61.20 61.20 150,791
Aug 29, 2023 62.00 62.20 61.55 61.65 61.65 140,529
Aug 28, 2023 61.90 62.05 61.60 61.90 61.90 65,139
Aug 25, 2023 61.70 62.00 61.30 61.60 61.60 97,070
Aug 24, 2023 60.95 61.75 60.85 61.70 61.70 128,572
Aug 23, 2023 60.30 60.80 59.40 60.65 60.65 159,520
Aug 22, 2023 60.60 61.25 60.50 60.80 60.80 130,230
Aug 21, 2023 59.90 60.85 59.65 60.45 60.45 121,579
Aug 18, 2023 60.35 60.35 59.25 59.75 59.75 114,364
Aug 17, 2023 59.70 60.80 59.45 60.45 60.45 182,423
Aug 16, 2023 59.45 59.75 59.15 59.75 59.75 186,510
Aug 15, 2023 59.55 59.65 58.60 59.40 59.40 110,238
Aug 14, 2023 58.15 59.75 58.15 59.60 59.60 219,534
Aug 11, 2023 58.95 58.95 57.85 58.15 58.15 120,447
Aug 10, 2023 57.70 59.05 57.50 58.75 58.75 217,032
Aug 9, 2023 57.00 57.60 56.30 57.40 57.40 127,641
Aug 8, 2023 56.30 57.00 56.20 56.75 56.75 90,086
Aug 7, 2023 56.40 56.65 55.65 56.65 56.65 171,147
Aug 4, 2023 56.45 56.55 56.15 56.45 56.45 93,360
Aug 3, 2023 55.30 56.60 55.30 56.35 56.35 119,119
Aug 2, 2023 55.55 56.15 54.85 55.60 55.60 194,319
Aug 1, 2023 55.50 56.00 55.10 55.95 55.95 100,917
Jul 31, 2023 56.15 56.25 55.55 55.70 55.70 142,417
Jul 28, 2023 56.20 56.60 55.75 56.20 56.20 108,656
Jul 27, 2023 55.80 56.10 55.40 56.10 56.10 107,202
Jul 26, 2023 55.55 55.80 54.90 55.70 55.70 119,654
Jul 25, 2023 55.05 55.60 54.60 55.60 55.60 91,571
Jul 24, 2023 54.90 55.10 54.35 54.95 54.95 91,392
Jul 21, 2023 54.20 55.55 54.20 55.05 55.05 154,010
Jul 20, 2023 53.10 54.35 53.10 54.25 54.25 111,725
Jul 19, 2023 53.00 53.35 52.05 53.20 53.20 110,632
Jul 18, 2023 52.95 53.55 52.40 53.05 53.05 119,243
Jul 17, 2023 52.30 53.00 52.20 53.00 53.00 73,594
Jul 14, 2023 52.90 52.90 52.30 52.50 52.50 84,667
Jul 13, 2023 52.20 52.80 51.95 52.70 52.70 117,946
Jul 12, 2023 52.10 52.35 51.55 52.30 52.30 99,088
Jul 11, 2023 51.65 51.90 51.15 51.70 51.70 135,200
Jul 10, 2023 51.50 51.85 51.35 51.40 51.40 103,272
Jul 7, 2023 51.15 51.90 50.85 51.65 51.65 155,566
Jul 6, 2023 51.85 52.20 50.90 51.10 51.10 175,664
Jul 5, 2023 52.15 52.35 51.85 52.00 52.00 112,577
Jul 4, 2023 52.60 52.95 52.05 52.20 52.20 87,159
Jul 3, 2023 52.60 52.75 52.40 52.60 52.60 95,705
Jun 30, 2023 52.25 52.70 52.05 52.55 52.55 251,810
Jun 29, 2023 51.40 52.00 51.25 51.85 51.85 144,835
Jun 28, 2023 51.70 51.70 51.10 51.45 51.45 173,763
Jun 27, 2023 50.70 51.65 50.70 51.45 51.45 157,554
Jun 26, 2023 51.00 51.15 50.20 50.75 50.75 187,731
Jun 23, 2023 50.30 50.90 49.88 50.80 50.80 327,679
Jun 22, 2023 51.70 52.10 51.45 51.60 51.60 189,229
Jun 21, 2023 53.35 53.45 51.25 51.80 51.80 275,824
Jun 20, 2023 53.50 53.65 53.10 53.35 53.35 159,128
Jun 19, 2023 53.75 54.00 53.40 53.45 53.45 114,980
Jun 16, 2023 53.80 54.35 53.70 53.80 53.80 703,313
Jun 15, 2023 53.55 53.85 53.10 53.85 53.85 180,561
Jun 14, 2023 53.55 53.85 53.20 53.80 53.80 293,010
Jun 13, 2023 52.85 54.15 52.50 53.65 53.65 275,247
Jun 12, 2023 52.70 53.05 52.45 52.85 52.85 167,939
Jun 9, 2023 52.75 53.25 52.05 52.60 52.60 207,681
Jun 8, 2023 52.70 52.85 51.75 52.60 52.60 329,588
Jun 7, 2023 52.60 53.10 52.15 52.40 52.40 261,426
Jun 6, 2023 52.95 53.00 52.40 52.60 52.60 211,622
Jun 5, 2023 53.65 53.95 52.80 53.05 53.05 282,217
Jun 2, 2023 53.00 53.75 52.00 53.65 53.65 349,263
Jun 1, 2023 52.00 53.00 51.25 53.00 53.00 443,320
May 31, 2023 50.80 52.30 50.60 52.15 52.15 6,034,592
May 30, 2023 50.70 51.45 50.20 50.75 50.75 449,841
May 29, 2023 49.92 50.70 49.86 50.60 50.60 163,173
May 26, 2023 49.46 49.90 49.00 49.54 49.54 307,415
May 25, 2023 49.16 49.40 48.54 49.08 49.08 182,495
May 24, 2023 49.18 49.26 48.62 48.76 48.76 199,320
May 23, 2023 49.96 50.45 49.28 49.36 49.36 218,853
May 22, 2023 49.84 50.35 49.50 49.64 49.64 207,810
May 19, 2023 49.48 50.30 49.46 49.92 49.92 177,992
May 18, 2023 48.76 49.58 48.76 49.30 49.30 154,361
May 17, 2023 48.68 49.38 48.36 48.58 48.58 312,734
May 16, 2023 47.38 48.48 47.06 48.48 48.48 246,734
May 15, 2023 48.72 49.40 47.58 48.70 48.70 224,153
May 12, 2023 46.48 46.48 46.48 46.48 46.48 -
May 11, 2023 46.54 47.02 46.04 46.48 46.48 155,046
May 10, 2023 46.30 46.74 46.20 46.50 46.50 151,335
May 9, 2023 45.64 46.66 45.32 46.60 46.60 201,644
May 8, 2023 44.18 46.16 44.10 45.62 45.62 204,016
May 5, 2023 2.00 Dividend
May 5, 2023 42.96 43.44 42.96 43.44 43.44 68,835
May 4, 2023 45.12 45.62 44.54 44.66 42.66 134,380
May 3, 2023 45.04 45.46 44.98 45.40 43.37 108,015
May 2, 2023 45.92 45.92 44.76 44.86 42.85 104,136
Apr 28, 2023 45.38 45.56 45.00 45.56 43.52 59,116
Apr 27, 2023 45.12 45.22 44.66 45.18 43.16 50,849
Apr 26, 2023 45.12 45.32 44.72 45.12 43.10 67,440

Related Tickers

NBG6.DE NÜRNBERGER Beteiligungs-AG
66.00
0.00%
 
AENF.DE Aegon Ltd.
3.9400
0.00%
 
2NN.DU NN Group NV
43.39
+1.07%
 
ZFI1.BE Zurich Insurance Group AG
45.00
0.00%
 
UN9.F UNIQA Insurance Group AG
8.27
+1.72%
 
ZFI1.F Zurich Insurance Group AG
44.60
-1.33%
 
ASG.DE Assicurazioni Generali S.p.A.
22.80
+0.26%
 
NNGPF NN Group N.V.
46.25
+0.02%
 
AXAA.SG AXA SA
31.40
-5.42%
 
ZFSVF Zurich Insurance Group AG
480.15
+0.59%