Talanx AG TLX
XETR · Germany · Finance
€116.10-1.40 (-1.19%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €116.40 | -0.94% | €116.10 | €116.40 | €115.30 | 24.94K |
| 2026-09-30 | €117.50 | -1.84% | €119.60 | €120.40 | €117.50 | 185.90K |
| 2026-09-29 | €119.70 | -0.99% | €120.40 | €120.70 | €119.40 | 61.57K |
| 2026-09-28 | €120.90 | +0.08% | €121.00 | €122.30 | €120.40 | 87.45K |
| 2026-09-25 | €120.80 | -0.17% | €121.00 | €121.90 | €120.40 | 72.95K |
| 2026-09-24 | €121.00 | +1.00% | €118.10 | €121.10 | €117.60 | 120.85K |
| 2026-09-23 | €119.80 | +0.08% | €119.90 | €120.30 | €118.90 | 70.70K |
| 2026-09-22 | €119.70 | -1.64% | €121.50 | €121.70 | €119.40 | 109.02K |
| 2026-09-21 | €121.70 | +0.33% | €121.50 | €122.00 | €120.60 | 73.72K |
| 2026-09-18 | €121.30 | -2.02% | €123.40 | €123.60 | €121.30 | 298.76K |
| 2026-09-17 | €123.80 | +0.41% | €123.60 | €124.60 | €123.40 | 110.17K |
| 2026-09-16 | €123.30 | +1.23% | €121.90 | €123.70 | €121.80 | 120.86K |
| 2026-09-15 | €121.80 | -0.49% | €121.80 | €123.40 | €121.50 | 87.10K |
| 2026-09-14 | €122.40 | +0.99% | €122.00 | €123.00 | €121.80 | 71.93K |
| 2026-09-11 | €121.20 | +0.58% | €121.60 | €122.30 | €121.20 | 79.84K |
| 2026-09-10 | €120.50 | +1.09% | €119.60 | €121.40 | €119.60 | 92.88K |
| 2026-09-09 | €119.20 | -1.24% | €119.70 | €120.10 | €117.80 | 109.46K |
| 2026-09-08 | €120.70 | -2.43% | €122.00 | €122.70 | €120.30 | 195.29K |
| 2026-09-07 | €123.70 | -2.75% | €127.00 | €127.00 | €122.90 | 99.96K |
| 2026-09-04 | €127.20 | -1.01% | €128.50 | €128.80 | €127.20 | 134.21K |
| 2026-09-03 | €128.50 | +1.98% | €126.40 | €128.50 | €126.20 | 146.73K |
| 2026-09-02 | €126.00 | +0.16% | €125.80 | €127.30 | €125.80 | 86.64K |
| 2026-09-01 | €125.80 | +0.48% | €126.00 | €126.60 | €125.00 | 131.05K |
| 2026-08-31 | €125.20 | -0.16% | €125.40 | €126.10 | €124.70 | 199.11K |
| 2026-08-28 | €125.40 | +1.05% | €124.20 | €125.70 | €124.20 | 120.96K |
| 2026-08-27 | €124.10 | +0.08% | €123.40 | €124.70 | €123.40 | 130.60K |
| 2026-08-26 | €124.00 | +1.22% | €122.50 | €124.40 | €122.50 | 156.87K |
| 2026-08-25 | €122.50 | +0.57% | €122.10 | €122.70 | €121.50 | 97.67K |
| 2026-08-24 | €121.80 | +0.83% | €121.30 | €121.90 | €120.60 | 75.85K |
| 2026-08-21 | €120.80 | +1.34% | €119.40 | €120.90 | €119.10 | 124.46K |
| 2026-08-20 | €119.20 | +1.19% | €117.80 | €119.20 | €116.80 | 175.04K |
| 2026-08-19 | €117.80 | -2.00% | €119.90 | €120.40 | €117.80 | 95.43K |
| 2026-08-18 | €120.20 | +1.09% | €119.40 | €120.80 | €119.10 | 129.85K |
| 2026-08-17 | €118.90 | +0.34% | €118.30 | €120.10 | €117.90 | 151.12K |
| 2026-08-14 | €118.50 | +3.49% | €121.00 | €121.30 | €118.30 | 258.58K |
| 2026-08-13 | €114.50 | +0.26% | €114.60 | €115.60 | €114.10 | 139.62K |
| 2026-08-12 | €114.20 | +0.18% | €114.00 | €114.70 | €113.30 | 114.69K |
| 2026-08-11 | €114.00 | -1.64% | €115.90 | €116.10 | €113.90 | 177.57K |
| 2026-08-10 | €115.90 | -0.52% | €116.30 | €116.60 | €115.40 | 112.33K |
| 2026-08-07 | €116.50 | +0.26% | €115.90 | €117.70 | €115.20 | 133.80K |
| 2026-08-06 | €116.20 | +0.17% | €116.10 | €117.40 | €116.00 | 129.00K |
| 2026-08-05 | €116.00 | +0.43% | €115.70 | €116.60 | €115.50 | 139.32K |
| 2026-08-04 | €115.50 | -0.60% | €115.80 | €116.30 | €114.90 | 200.31K |
| 2026-08-03 | €116.20 | +0.78% | €115.40 | €116.20 | €114.60 | 169.72K |
| 2026-07-31 | €115.30 | +0.44% | €115.00 | €115.70 | €114.70 | 135.68K |
| 2026-07-30 | €114.80 | -0.26% | €114.60 | €116.30 | €114.60 | 147.13K |
| 2026-07-29 | €115.10 | -0.69% | €116.30 | €116.30 | €113.80 | 112.81K |
| 2026-07-28 | €115.90 | +0.78% | €116.90 | €116.90 | €115.20 | 179.35K |
| 2026-07-27 | €115.00 | -0.09% | €115.30 | €116.20 | €114.80 | 112.23K |
| 2026-07-24 | €115.10 | +1.59% | €113.90 | €115.10 | €112.80 | 158.71K |
| 2026-07-23 | €113.30 | +0.18% | €113.30 | €113.30 | €111.70 | 172.84K |
| 2026-07-22 | €113.10 | +2.17% | €111.60 | €114.40 | €111.10 | 249.94K |
| 2026-07-21 | €110.70 | -1.77% | €113.00 | €113.20 | €110.10 | 190.58K |
| 2026-07-20 | €112.70 | +0.54% | €111.90 | €113.00 | €111.20 | 148.52K |
| 2026-07-17 | €112.10 | +0.54% | €111.50 | €112.80 | €111.50 | 155.42K |
| 2026-07-16 | €111.50 | +1.09% | €110.00 | €111.60 | €109.00 | 159.72K |
| 2026-07-15 | €110.30 | -1.52% | €110.10 | €110.90 | €109.10 | 199.86K |
| 2026-07-14 | €112.00 | -0.36% | €112.00 | €112.80 | €111.20 | 189.35K |
| 2026-07-13 | €112.40 | +1.54% | €110.60 | €112.60 | €110.10 | 166.53K |
| 2026-07-10 | €110.70 | +1.19% | €109.70 | €111.70 | €109.10 | 184.66K |
| 2026-07-09 | €109.40 | -0.09% | €110.00 | €110.30 | €109.20 | 166.97K |
| 2026-07-08 | €109.50 | -5.44% | €110.70 | €111.60 | €109.40 | 358.79K |
| 2026-07-07 | €115.80 | +1.49% | €115.00 | €116.50 | €114.90 | 105.20K |
| 2026-07-06 | €114.10 | -0.26% | €114.90 | €115.90 | €114.10 | 91.77K |
| 2026-07-03 | €114.40 | +0.35% | €114.10 | €114.50 | €112.50 | 65.33K |
| 2026-07-02 | €114.00 | +2.43% | €111.70 | €114.50 | €111.30 | 241.85K |
| 2026-07-01 | €111.30 | +0.63% | €110.60 | €111.30 | €109.80 | 71.38K |
| 2026-06-30 | €110.60 | +1.19% | €109.20 | €110.90 | €108.90 | 109.56K |
| 2026-06-29 | €109.30 | +0.83% | €108.40 | €109.30 | €107.70 | 95.04K |
| 2026-06-26 | €108.40 | +0.46% | €107.60 | €108.50 | €107.30 | 84.15K |
| 2026-06-25 | €107.90 | +0.84% | €107.90 | €108.90 | €106.40 | 102.06K |
| 2026-06-24 | €107.00 | +0.38% | €105.50 | €107.00 | €104.90 | 143.20K |
| 2026-06-23 | €106.60 | +0.95% | €105.40 | €106.60 | €104.40 | 168.19K |
| 2026-06-22 | €105.60 | 0.00% | €105.60 | €106.20 | €105.10 | 65.53K |
| 2026-06-19 | €105.60 | +0.38% | €105.00 | €105.90 | €104.90 | 292.11K |
| 2026-06-18 | €105.20 | +0.48% | €105.40 | €106.60 | €104.60 | 139.12K |
| 2026-06-17 | €104.70 | +0.67% | €104.20 | €105.60 | €103.30 | 171.77K |
| 2026-06-16 | €104.00 | +1.56% | €103.00 | €105.00 | €102.80 | 108.66K |
| 2026-06-15 | €102.40 | +1.19% | €102.00 | €103.10 | €101.40 | 119.13K |
| 2026-06-12 | €101.20 | +0.10% | €101.80 | €102.20 | €100.50 | 99.80K |
| 2026-06-11 | €101.10 | +1.92% | €99.15 | €101.50 | €99.00 | 131.35K |
| 2026-06-10 | €99.20 | +0.10% | €99.55 | €99.55 | €97.65 | 119.08K |
| 2026-06-09 | €99.10 | +1.17% | €97.90 | €99.70 | €97.70 | 355.72K |
| 2026-06-08 | €97.95 | -0.86% | €98.80 | €99.40 | €97.85 | 130.21K |
| 2026-06-05 | €98.80 | +0.30% | €98.55 | €99.50 | €98.45 | 111.09K |
| 2026-06-04 | €98.50 | -0.56% | €99.30 | €100.90 | €98.45 | 156.06K |
| 2026-06-03 | €99.05 | -1.93% | €100.20 | €100.90 | €99.05 | 100.89K |
| 2026-06-02 | €101.00 | -1.17% | €102.20 | €102.20 | €100.60 | 148.49K |
| 2026-06-01 | €102.20 | -0.78% | €102.60 | €103.20 | €101.70 | 145.78K |
| 2026-05-29 | €103.00 | -1.62% | €105.40 | €105.40 | €102.70 | 674.60K |