Canada markets closed

Talanx AG (TLX.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
73.20-0.90 (-1.21%)
At close: 08:01AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202473.2073.2073.2073.2073.20-
Jun 13, 202474.1074.1074.1074.1074.10-
Jun 12, 202473.9573.9573.9573.9573.95-
Jun 11, 202474.4574.4574.4574.4574.45-
Jun 10, 202474.7574.7574.7574.7574.75-
Jun 07, 202475.2575.2575.2575.2575.25-
Jun 06, 202474.6574.6574.6574.6574.65-
Jun 05, 202474.0074.0074.0074.0074.00-
Jun 04, 202473.9073.9073.9073.9073.90-
Jun 03, 202473.5073.5073.5073.5073.50-
May 31, 202472.5573.5572.5573.5573.55135
May 30, 202472.4072.4072.4072.4072.40-
May 29, 202472.7072.7072.7072.7072.70-
May 28, 202473.7573.7573.7573.7573.75-
May 27, 202473.1073.1073.1073.1073.10-
May 24, 202472.6072.6072.6072.6072.60-
May 23, 202472.6072.6072.6072.6072.60-
May 22, 202472.3072.3072.3072.3072.30-
May 21, 202471.2071.9571.2071.9571.95100
May 20, 202471.3571.3571.3571.3571.35-
May 17, 202471.6071.6071.6071.6071.60-
May 16, 202468.8068.8068.8068.8068.80-
May 15, 202468.2568.2568.2568.2568.25-
May 14, 202469.0569.0569.0569.0569.05-
May 13, 202469.6569.6569.6569.6569.65-
May 10, 202468.7568.7568.7568.7568.75-
May 09, 202468.5568.5568.5568.5568.55-
May 08, 202469.2069.2069.2069.2069.20-
May 08, 20242.35 Dividend
May 07, 202470.9570.9570.9570.9568.60-
May 06, 202469.5569.5569.5569.5567.25-
May 03, 202470.9570.9570.9570.9568.60-
May 02, 202470.6570.6570.6570.6568.31-
Apr 30, 202470.7070.7070.7070.7068.36-
Apr 29, 202471.5571.5571.5571.5569.18-
Apr 26, 202471.4571.4571.4571.4569.08-
Apr 25, 202470.1570.1570.1570.1567.83-
Apr 24, 202470.7070.7070.7070.7068.36-
Apr 23, 202469.3569.3569.3569.3567.05-
Apr 22, 202468.3568.3568.3568.3566.09-
Apr 19, 202467.9567.9567.9567.9565.70-
Apr 18, 202468.5568.5568.4068.4066.1370
Apr 17, 202468.4068.4068.4068.4066.13-
Apr 16, 202468.8068.8068.6568.6566.3827
Apr 15, 202469.3569.3569.3569.3567.05-
Apr 12, 202469.9069.9069.9069.9067.58-
Apr 11, 202469.7069.7069.7069.7067.39-
Apr 10, 202469.8069.8069.5569.5567.25995
Apr 09, 202471.0571.0571.0571.0568.70-
Apr 08, 202471.5071.5071.5071.5069.13-
Apr 05, 202472.1072.1072.1072.1069.71-
Apr 04, 202473.1573.3573.1073.1070.68100
Apr 03, 202473.1573.1573.1573.1570.73-
Apr 02, 202473.1573.1573.1573.1570.73-
Mar 28, 202472.5073.2572.5073.2570.825
Mar 27, 202471.8571.8571.8571.8569.47-
Mar 26, 202471.1072.0571.1072.0569.66100
Mar 25, 202471.8071.8071.1071.1068.75325
Mar 22, 202470.4071.2570.4071.2568.8910
Mar 21, 202471.9072.9071.9072.9070.49200
Mar 20, 202471.0571.0571.0571.0568.70-
Mar 19, 202469.1569.1569.1569.1566.86-
Mar 18, 202470.5570.5570.5570.5568.21-
Mar 15, 202469.1069.1069.1069.1066.81-
Mar 14, 202469.7569.7569.7569.7567.44-
Mar 13, 202469.7569.9569.7569.9567.63110
Mar 12, 202467.8067.8067.8067.8065.55-
Mar 11, 202467.1067.1067.1067.1064.88-
Mar 08, 202468.0568.0568.0568.0565.80-
Mar 07, 202466.7066.7066.7066.7064.49-
Mar 06, 202466.8567.2066.8567.2064.97450
Mar 05, 202465.7065.7065.7065.7063.52-
Mar 04, 202465.3065.3065.3065.3063.14-
Mar 01, 202466.0066.0066.0066.0063.81-
Feb 29, 202464.6564.6564.6564.6562.51-
Feb 28, 202464.5064.5064.5064.5062.36-
Feb 27, 202466.7566.7564.6564.6562.5115
Feb 26, 202467.0567.2567.0567.2565.02110
Feb 23, 202466.7066.7066.7066.7064.49-
Feb 22, 202466.1566.2566.1566.2564.06100
Feb 21, 202465.3566.2565.3566.2564.06300
Feb 20, 202465.0065.0065.0065.0062.85-
Feb 19, 202465.6565.6565.6565.6563.48-
Feb 16, 202466.1066.1066.1066.1063.91-
Feb 15, 202467.2567.2567.2567.2565.02-
Feb 14, 202467.6567.6567.6567.6565.41-
Feb 13, 202466.6566.6566.6566.6564.44-
Feb 12, 202466.7566.7566.7566.7564.54-
Feb 09, 202466.5566.5566.5566.5564.35-
Feb 08, 202466.9566.9566.9566.9564.73-
Feb 07, 202466.3066.3066.3066.3064.10-
Feb 06, 202465.9065.9065.9065.9063.72-
Feb 05, 202465.0065.9565.0065.9563.77300
Feb 02, 202465.4565.4565.4565.4563.28-
Feb 01, 202464.7064.7064.7064.7062.56-
Jan 31, 202464.3564.3564.3564.3562.22-
Jan 30, 202465.4565.4565.4565.4563.28-
Jan 29, 202465.4565.4565.4565.4563.28-
Jan 26, 202466.0566.0565.8065.8063.6275
Jan 25, 202466.2066.2066.2066.2064.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...