Talanx AG

TLXGn
🏛️ germany →
111.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 112.20 112.20 112.00 112.00 0.4K
09:10 112.20 112.30 112.20 112.30 0.2K
09:15 112.30 112.30 112.30 112.30 0.1K
09:40 112.40 112.40 112.30 112.30 0.4K
09:45 112.30 112.30 112.30 112.30 0.1K
09:50 112.20 112.30 112.10 112.30 0.3K
09:55 112.20 112.40 112.20 112.40 0.1K
10:00 112.40 112.50 112.40 112.50 0.2K
10:05 112.40 112.40 112.40 112.40 0.2K
10:10 112.30 112.30 112.30 112.30 0.4K
10:20 112.40 112.40 112.20 112.30 1.0K
10:35 112.00 112.00 112.00 112.00 0.1K
10:50 112.00 112.00 111.90 111.90 0.2K
11:00 111.90 111.90 111.90 111.90 0.1K
11:05 111.90 111.90 111.90 111.90 0.1K
11:10 111.80 111.80 111.80 111.80 0.3K
11:15 111.70 111.80 111.70 111.80 0.3K
11:25 111.70 111.70 111.70 111.70 0.0K
11:30 111.70 111.70 111.70 111.70 0.2K
11:35 111.70 111.70 111.70 111.70 0.2K
11:45 111.50 111.50 111.50 111.50 0.1K
11:55 111.50 111.50 111.50 111.50 0.0K
12:00 111.60 111.60 111.60 111.60 0.2K
12:05 111.60 111.60 111.60 111.60 0.1K
12:15 111.70 111.70 111.70 111.70 0.1K
12:20 111.70 111.70 111.70 111.70 0.2K
12:35 111.70 111.70 111.70 111.70 0.0K
12:50 111.60 111.60 111.60 111.60 0.1K
12:55 111.50 111.50 111.50 111.50 0.0K
13:00 111.30 111.60 111.30 111.60 0.3K
13:10 111.50 111.50 111.50 111.50 0.1K
13:15 111.40 111.40 111.40 111.40 0.1K
13:20 111.30 111.30 111.10 111.20 0.4K
13:25 111.20 111.30 111.20 111.30 0.2K
13:45 111.30 111.30 111.30 111.30 0.1K
13:55 111.40 111.40 111.40 111.40 0.2K
14:10 111.20 111.20 111.20 111.20 0.3K
14:20 111.30 111.30 111.30 111.30 0.2K
14:25 111.20 111.20 111.20 111.20 0.2K
14:30 111.00 111.00 111.00 111.00 0.2K
14:45 111.00 111.00 110.90 110.90 0.2K
14:55 110.90 110.90 110.90 110.90 0.4K
15:00 111.00 111.00 111.00 111.00 0.2K
15:10 111.10 111.10 111.10 111.10 0.2K
15:15 111.10 111.20 111.10 111.20 0.3K
15:30 111.30 111.30 111.20 111.30 0.1K
15:35 111.40 111.40 111.40 111.40 0.0K
15:40 111.40 111.60 111.40 111.60 0.2K
15:45 111.60 111.60 111.60 111.60 0.0K
15:50 111.60 111.60 111.60 111.60 0.1K
16:00 111.60 111.80 111.60 111.60 0.9K
16:10 111.60 111.60 111.60 111.60 0.1K
16:15 111.70 112.00 111.70 112.00 1.0K
16:20 112.00 112.00 111.70 111.70 0.3K
16:25 111.60 111.80 111.60 111.80 2.3K
16:30 111.80 111.90 111.80 111.90 0.2K
16:35 112.00 112.00 111.90 111.90 0.4K
16:40 111.90 111.90 111.80 111.80 3.3K
16:45 111.70 111.70 111.70 111.70 0.7K
16:55 111.80 111.80 111.70 111.70 0.5K
17:00 111.70 111.70 111.50 111.50 0.3K
17:05 111.50 111.50 111.40 111.40 0.2K
17:10 111.50 111.50 111.50 111.50 0.2K
17:15 111.40 111.50 111.30 111.50 0.3K
17:20 111.40 111.40 111.30 111.30 0.3K
17:25 111.30 111.30 111.10 111.20 0.6K
17:35 110.90 110.90 110.90 110.90 93.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 111.30 112.30 111.10 111.10 0.1M
2025-09-26 111.70 113.60 110.80 111.20 0.1M
2025-09-25 112.20 112.50 110.90 110.90 0.1M
2025-09-24 111.40 112.40 110.80 112.40 0.1M
2025-09-23 112.70 112.80 111.60 111.60 0.1M
2025-09-22 112.30 112.60 111.40 112.20 0.1M
2025-09-19 112.20 113.00 111.90 112.50 0.3M
2025-09-18 110.30 112.40 110.30 111.90 0.1M
2025-09-17 110.30 110.80 109.30 110.00 0.1M
2025-09-16 111.90 112.20 110.00 110.00 0.1M
2025-09-15 111.70 112.50 111.30 112.30 0.1M
2025-09-12 110.40 111.50 110.20 111.00 0.1M
2025-09-11 111.10 111.60 109.80 109.90 0.1M
2025-09-10 112.00 112.10 110.70 110.90 0.1M
2025-09-09 111.60 111.90 110.30 111.60 0.1M
2025-09-08 111.30 111.40 110.00 111.40 0.1M
2025-09-05 112.50 112.60 110.10 110.80 0.1M
2025-09-04 112.00 113.10 111.30 112.20 0.1M
2025-09-03 112.60 113.20 109.40 111.60 0.1M
2025-09-02 116.10 116.40 112.50 113.00 0.1M
2025-09-01 118.00 118.00 115.40 116.10 0.1M
2025-08-29 117.80 118.30 117.40 117.80 0.1M
2025-08-28 119.00 119.80 117.30 118.00 0.1M
2025-08-27 119.20 120.00 117.80 118.60 0.1M
2025-08-26 119.60 119.80 118.40 119.20 0.1M
2025-08-25 120.50 120.60 119.90 120.10 0.0M
2025-08-22 120.70 121.60 120.20 120.60 0.1M
2025-08-21 122.00 122.50 120.40 120.90 0.1M
2025-08-20 121.60 123.10 121.30 121.80 0.1M
2025-08-19 122.00 122.60 121.20 122.00 0.1M
2025-08-18 123.00 123.10 121.60 121.70 0.1M
2025-08-15 120.50 124.40 120.00 122.90 0.1M
2025-08-14 122.50 126.20 119.90 120.10 0.2M
2025-08-13 116.30 117.30 116.00 116.50 0.1M
2025-08-12 118.10 118.10 115.60 115.80 0.1M
2025-08-11 119.30 119.90 116.60 118.10 0.1M
2025-08-08 122.50 122.60 118.40 119.00 0.1M
2025-08-07 121.20 124.60 121.20 123.70 0.1M
2025-08-06 120.20 121.00 119.30 121.00 0.1M
2025-08-05 118.10 120.80 117.70 119.10 0.1M
2025-08-04 114.60 117.90 114.40 117.60 0.1M
2025-08-01 115.70 115.70 113.90 114.10 0.1M
2025-07-31 115.20 116.90 115.20 116.60 0.1M
2025-07-30 115.10 115.70 114.50 115.50 0.1M
2025-07-29 115.10 115.70 114.20 115.40 0.1M
2025-07-28 116.30 116.70 114.40 114.80 0.1M
2025-07-25 116.90 117.50 115.60 115.70 0.0M
2025-07-24 116.40 117.60 115.50 117.50 0.2M
2025-07-23 111.50 115.70 111.20 115.60 0.1M
2025-07-22 109.90 110.20 108.70 109.70 0.1M
2025-07-21 110.60 110.70 109.30 110.20 0.1M
2025-07-18 111.50 111.70 110.60 110.60 0.1M
2025-07-17 110.80 111.40 110.30 111.00 0.1M
2025-07-16 109.70 111.30 109.60 110.60 0.1M
2025-07-15 112.20 112.20 109.70 109.70 0.1M
2025-07-14 110.10 111.70 109.70 111.70 0.1M
2025-07-11 110.10 111.30 110.00 111.20 0.1M
2025-07-10 112.50 112.50 110.00 110.40 0.1M
2025-07-09 110.90 113.40 110.90 112.70 0.1M
2025-07-08 110.60 110.80 109.90 110.60 0.1M
2025-07-07 109.00 110.90 109.00 110.90 0.1M
2025-07-04 107.70 109.20 107.60 108.80 0.1M
2025-07-03 107.50 108.40 106.50 108.40 0.1M
2025-07-02 110.00 110.40 107.40 107.60 0.1M
2025-07-01 111.10 111.30 109.10 109.50 0.1M
2025-06-30 110.50 110.70 109.30 109.90 0.1M
2025-06-27 109.10 109.90 107.90 109.80 0.1M
2025-06-26 109.00 109.20 108.20 108.70 0.1M
2025-06-25 109.30 109.30 108.20 108.70 0.1M
2025-06-24 110.00 110.40 108.40 108.70 0.1M
2025-06-23 108.10 109.40 107.60 107.80 0.1M
2025-06-20 108.70 109.70 108.50 109.00 0.2M
2025-06-19 108.30 109.10 107.90 108.10 0.1M
2025-06-18 109.20 110.10 108.90 109.20 0.2M
2025-06-17 109.60 109.70 108.40 109.30 0.1M
2025-06-16 110.60 111.40 109.80 110.80 0.1M
2025-06-13 110.00 110.40 109.10 110.40 0.1M
2025-06-12 111.60 111.80 109.50 111.10 0.1M
2025-06-11 111.10 112.50 110.70 112.50 0.1M
2025-06-10 114.10 114.10 111.30 111.70 0.1M
2025-06-09 114.70 115.40 114.10 114.10 0.1M
2025-06-06 114.70 115.20 114.00 114.80 0.1M
2025-06-05 114.30 115.80 113.80 114.60 0.1M
2025-06-04 116.30 116.60 115.00 115.40 0.1M
2025-06-03 116.70 117.10 115.30 115.60 0.1M
2025-06-02 115.20 118.00 114.80 116.70 0.1M
2025-05-30 114.90 115.50 114.10 114.30 0.5M
2025-05-29 114.80 115.20 114.00 114.50 0.1M
2025-05-28 115.10 115.40 113.70 114.10 0.1M
2025-05-27 115.20 116.10 114.40 115.30 0.1M
2025-05-26 115.90 115.90 114.50 115.20 0.1M
2025-05-23 114.50 115.00 111.80 114.40 0.1M
2025-05-22 115.50 116.00 113.20 114.50 0.1M
2025-05-21 115.00 116.50 114.30 115.50 0.2M
2025-05-20 111.10 114.30 111.10 114.20 0.2M
2025-05-19 110.20 111.10 109.50 111.00 0.1M
2025-05-16 111.50 111.70 109.50 110.00 0.1M
2025-05-15 103.60 111.30 103.20 111.30 0.2M
2025-05-14 102.20 104.90 102.00 104.90 0.2M
2025-05-13 102.80 103.00 101.00 102.10 0.2M
2025-05-12 105.00 105.50 101.90 103.70 0.1M
2025-05-09 103.00 104.40 102.40 104.30 0.2M
2025-05-08 106.40 106.80 104.90 105.10 0.1M
2025-05-07 105.10 106.00 104.60 105.70 0.1M
2025-05-06 106.00 106.50 103.30 105.10 0.1M
2025-05-05 103.40 106.10 103.40 105.70 0.1M
2025-05-02 103.20 103.20 101.00 102.50 0.2M
2025-04-30 101.10 101.40 99.25 100.90 0.2M
2025-04-29 99.00 100.40 97.40 100.30 0.2M
2025-04-28 99.70 99.70 97.75 98.30 0.1M
2025-04-25 99.20 99.75 98.45 99.40 0.1M
2025-04-24 99.10 100.20 98.50 98.50 0.1M
2025-04-23 98.85 99.10 97.40 99.10 0.1M
2025-04-22 96.70 97.60 96.30 97.60 0.1M
2025-04-17 96.55 97.65 95.70 97.20 0.1M
2025-04-16 95.10 96.60 95.05 96.60 0.1M
2025-04-15 93.25 95.65 92.70 95.65 0.1M
2025-04-14 92.40 93.40 91.40 93.35 0.1M
2025-04-11 91.15 91.30 89.10 90.15 0.1M
2025-04-10 94.75 95.20 90.05 90.30 0.2M
2025-04-09 85.60 87.70 84.15 86.50 0.1M
2025-04-08 85.50 89.60 85.25 88.75 0.2M
2025-04-07 79.00 87.65 74.20 83.65 0.3M
2025-04-04 95.75 96.30 88.90 89.60 0.2M
2025-04-03 96.10 97.80 96.00 96.40 0.1M
2025-04-02 98.50 98.75 97.05 98.00 0.1M
2025-04-01 97.45 98.60 97.05 98.60 0.1M
2025-03-31 96.35 96.95 94.90 96.70 0.2M
2025-03-28 98.15 98.75 97.00 97.25 0.1M
2025-03-27 97.85 99.05 97.50 98.75 0.1M
2025-03-26 97.75 99.50 97.35 98.30 0.1M
2025-03-25 96.40 97.70 96.20 97.20 0.1M
2025-03-24 96.80 97.85 96.45 96.45 0.1M
2025-03-21 96.70 97.35 95.05 96.25 0.4M
2025-03-20 96.45 97.95 94.15 97.50 0.2M
2025-03-19 95.60 98.60 95.25 96.15 0.2M
2025-03-18 95.35 96.60 95.20 96.35 0.2M
2025-03-17 95.20 95.65 94.35 94.50 0.1M
2025-03-14 93.40 95.75 93.05 94.90 0.2M
2025-03-13 92.75 94.95 92.60 93.25 0.1M
2025-03-12 92.40 93.85 91.80 92.95 0.1M
2025-03-11 93.00 93.40 90.85 91.40 0.1M
2025-03-10 92.65 92.70 90.85 92.10 0.1M
2025-03-07 91.00 92.25 90.25 91.50 0.1M
2025-03-06 92.15 93.25 90.85 92.40 0.2M
2025-03-05 89.00 92.50 88.75 92.10 0.4M
2025-03-04 89.25 89.70 87.25 87.60 0.1M
2025-03-03 88.35 90.40 87.65 90.00 0.2M
2025-02-28 87.40 87.65 87.00 87.65 0.2M
2025-02-27 87.25 88.10 86.70 88.10 0.2M
2025-02-26 85.65 88.05 85.65 88.05 0.1M
2025-02-25 85.00 86.55 84.90 85.00 0.1M
2025-02-24 84.50 85.50 83.95 85.25 0.1M
2025-02-21 83.50 83.80 83.00 83.60 0.1M
2025-02-20 84.15 85.25 83.30 83.55 0.1M
2025-02-19 87.40 87.90 83.95 84.15 0.1M
2025-02-18 86.30 87.95 86.15 87.80 0.1M
2025-02-17 84.55 86.95 84.55 86.50 0.1M
2025-02-14 85.95 85.95 83.40 84.20 0.1M
2025-02-13 84.60 86.40 83.70 86.40 0.2M
2025-02-12 83.25 84.55 83.00 84.35 0.1M
2025-02-11 83.25 84.15 82.95 82.95 0.1M
2025-02-10 83.10 83.50 82.75 83.50 0.1M
2025-02-07 83.60 84.55 82.85 83.10 0.1M
2025-02-06 82.10 82.55 81.15 82.45 0.1M
2025-02-05 81.00 82.05 80.50 81.90 0.1M
2025-02-04 80.60 81.65 80.30 81.35 0.1M
2025-02-03 80.95 81.80 80.30 81.05 0.1M
2025-01-31 82.75 83.15 82.10 82.10 0.1M
2025-01-30 82.15 83.20 81.80 82.20 0.1M
2025-01-29 82.00 82.40 81.55 82.15 0.1M
2025-01-28 81.70 82.35 81.45 82.05 0.1M
2025-01-27 81.05 82.50 81.05 82.00 0.1M
2025-01-24 82.50 82.65 81.20 81.20 0.1M
2025-01-23 83.00 83.05 81.85 82.35 0.1M
2025-01-22 82.05 83.60 81.80 82.75 0.1M
2025-01-21 82.00 82.45 81.45 81.60 0.1M
2025-01-20 82.65 82.90 82.00 82.10 0.0M
2025-01-17 82.40 83.50 82.30 82.30 0.1M
2025-01-16 81.40 82.60 81.35 82.25 0.0M
2025-01-15 81.55 81.60 80.95 81.60 0.1M
2025-01-14 81.60 81.90 80.75 81.20 0.1M
2025-01-13 82.20 82.20 80.75 81.25 0.1M
2025-01-10 85.10 85.50 82.40 82.65 0.1M
2025-01-09 84.60 85.45 83.30 85.10 0.2M
2025-01-08 84.15 85.35 84.15 84.85 0.1M
2025-01-07 83.05 84.45 81.90 84.45 0.1M
2025-01-06 83.35 83.45 82.05 83.20 0.1M
2025-01-03 82.45 83.55 82.40 83.00 0.1M
2025-01-02 82.05 82.75 81.65 82.15 0.1M