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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.90 44.90 44.32 44.32 0.0M
2022-12-29 44.28 44.88 44.16 44.88 0.1M
2022-12-28 44.62 44.78 44.36 44.48 0.1M
2022-12-27 44.44 44.62 44.24 44.46 0.1M
2022-12-23 44.28 44.28 43.76 44.12 0.1M
2022-12-22 44.26 44.62 43.96 44.04 0.4M
2022-12-21 43.60 44.04 43.26 43.96 0.1M
2022-12-20 42.62 43.36 42.62 43.30 0.1M
2022-12-19 42.44 43.06 42.38 42.98 0.1M
2022-12-16 42.84 42.96 42.26 42.32 0.2M
2022-12-15 43.62 43.84 42.68 42.82 0.1M
2022-12-14 43.68 44.00 43.22 43.84 0.2M
2022-12-13 44.14 44.26 43.74 43.80 0.1M
2022-12-12 43.78 44.30 43.78 43.94 0.1M
2022-12-09 43.92 43.94 43.28 43.80 0.1M
2022-12-08 43.64 44.16 43.52 43.70 0.2M
2022-12-07 43.68 44.32 43.48 43.58 0.1M
2022-12-06 43.16 44.32 43.00 43.66 0.2M
2022-12-05 42.86 43.14 42.74 42.84 0.1M
2022-12-02 43.00 43.20 42.68 42.94 0.1M
2022-12-01 42.80 43.44 42.24 43.08 0.1M
2022-11-30 42.90 43.30 42.20 42.56 0.2M
2022-11-29 41.90 42.50 41.88 42.48 0.1M
2022-11-28 42.28 42.56 41.96 42.16 0.1M
2022-11-25 42.24 42.60 42.18 42.46 0.1M
2022-11-24 41.80 42.30 41.78 42.20 0.1M
2022-11-23 41.80 42.00 41.70 41.72 0.0M
2022-11-22 41.30 41.88 41.22 41.82 0.0M
2022-11-21 40.92 41.86 40.92 41.20 0.1M
2022-11-18 40.90 41.16 40.58 41.16 0.1M
2022-11-17 40.26 41.12 39.98 40.60 0.2M
2022-11-16 39.30 39.54 39.18 39.34 0.1M
2022-11-15 38.94 39.32 38.68 39.32 0.1M
2022-11-14 38.80 39.38 38.22 38.82 0.2M
2022-11-11 39.40 39.48 38.96 39.00 0.1M
2022-11-10 38.92 39.42 38.78 39.42 0.1M
2022-11-09 38.58 38.98 38.46 38.86 0.1M
2022-11-08 38.48 38.72 38.26 38.58 0.1M
2022-11-07 38.38 38.84 38.12 38.42 0.1M
2022-11-04 38.18 38.58 37.76 38.26 0.1M
2022-11-03 37.98 38.48 37.48 38.04 0.1M
2022-11-02 38.32 38.40 37.72 37.96 0.1M
2022-11-01 38.34 38.68 38.20 38.36 0.0M
2022-10-31 38.10 38.28 37.92 38.02 0.1M
2022-10-28 37.34 38.18 37.22 38.08 0.1M
2022-10-27 37.08 37.82 37.08 37.58 0.1M
2022-10-26 37.30 37.60 36.94 37.60 0.0M
2022-10-25 37.22 37.48 36.50 37.26 0.1M
2022-10-24 36.50 37.34 36.50 37.30 0.1M
2022-10-21 36.00 36.74 34.86 36.60 0.1M
2022-10-20 36.42 36.56 36.12 36.26 0.0M
2022-10-19 36.58 36.98 36.58 36.64 0.0M
2022-10-18 36.90 37.16 36.58 36.68 0.1M
2022-10-17 36.48 37.00 36.44 36.54 0.0M
2022-10-14 36.38 36.76 36.08 36.50 0.1M
2022-10-13 35.72 36.38 35.42 36.14 0.1M
2022-10-12 35.98 36.04 35.32 35.96 0.1M
2022-10-11 35.98 36.06 35.54 35.96 0.1M
2022-10-10 36.28 36.60 36.16 36.18 0.0M
2022-10-07 36.50 36.78 36.36 36.54 0.0M
2022-10-06 37.74 37.82 36.50 36.68 0.1M
2022-10-05 37.58 37.70 37.30 37.60 0.0M
2022-10-04 36.90 37.66 36.74 37.66 0.1M
2022-10-03 35.70 36.64 35.48 36.48 0.0M
2022-09-30 36.00 36.56 35.88 36.40 0.1M
2022-09-29 35.50 35.90 35.24 35.78 0.1M
2022-09-28 35.40 35.66 34.44 35.60 0.1M
2022-09-27 36.70 36.70 35.64 35.64 0.1M
2022-09-26 36.62 36.78 36.14 36.14 0.1M
2022-09-23 37.86 37.94 36.80 36.86 0.1M
2022-09-22 37.66 38.38 37.66 37.94 0.1M
2022-09-21 38.12 38.46 37.96 38.26 0.1M
2022-09-20 39.20 39.50 38.14 38.14 0.2M
2022-09-19 39.14 39.38 38.62 39.12 0.1M
2022-09-16 39.54 39.54 38.96 39.24 0.2M
2022-09-15 39.10 39.70 38.98 39.52 0.1M
2022-09-14 39.50 39.60 38.98 38.98 0.1M
2022-09-13 39.70 40.18 39.40 39.64 0.1M
2022-09-12 38.10 39.70 38.10 39.70 0.1M
2022-09-09 36.86 37.78 36.84 37.74 0.1M
2022-09-08 36.20 36.94 36.20 36.82 0.1M
2022-09-07 35.86 36.28 35.68 36.16 0.1M
2022-09-06 35.44 35.76 35.34 35.60 0.0M
2022-09-05 35.38 35.56 35.28 35.38 0.0M
2022-09-02 35.14 36.06 35.14 36.04 0.1M
2022-09-01 34.98 35.30 34.94 35.00 0.1M
2022-08-31 35.10 35.34 34.82 35.30 0.1M
2022-08-30 35.06 35.28 34.82 35.08 0.0M
2022-08-29 34.80 34.88 34.48 34.84 0.1M
2022-08-26 35.46 35.64 34.74 34.98 0.1M
2022-08-25 35.30 35.66 35.04 35.26 0.1M
2022-08-24 34.84 35.30 34.84 35.04 0.0M
2022-08-23 34.72 35.24 34.62 35.06 0.0M
2022-08-22 34.96 35.14 34.58 34.84 0.1M
2022-08-19 35.18 35.28 34.92 35.12 0.0M
2022-08-18 35.20 35.72 35.20 35.34 0.0M
2022-08-17 35.62 35.94 35.38 35.38 0.1M
2022-08-16 35.06 35.78 34.98 35.66 0.1M
2022-08-15 35.64 35.72 35.04 35.12 0.0M
2022-08-12 35.78 36.00 35.38 35.58 0.1M
2022-08-11 35.66 35.66 34.44 35.60 0.2M
2022-08-10 36.60 37.02 35.32 35.72 0.1M
2022-08-09 36.58 37.02 36.52 36.62 0.1M
2022-08-08 36.70 37.02 36.32 36.60 0.0M
2022-08-05 36.48 36.52 35.92 36.52 0.0M
2022-08-04 35.86 36.60 35.86 36.32 0.1M
2022-08-03 35.50 36.04 35.50 36.02 0.1M
2022-08-02 35.90 35.90 35.42 35.60 0.0M
2022-08-01 35.60 35.98 35.60 35.74 0.0M
2022-07-29 35.00 35.68 34.74 35.58 0.1M
2022-07-28 35.64 35.64 34.78 35.06 0.1M
2022-07-27 35.60 35.70 35.20 35.48 0.1M
2022-07-26 35.50 35.74 35.40 35.58 0.0M
2022-07-25 35.34 36.02 35.34 35.76 0.1M
2022-07-22 35.24 35.70 35.24 35.42 0.1M
2022-07-21 35.60 35.90 35.20 35.44 0.1M
2022-07-20 36.54 36.64 35.58 35.76 0.1M
2022-07-19 35.64 36.40 35.30 36.24 0.1M
2022-07-18 35.44 35.94 35.44 35.58 0.1M
2022-07-15 34.96 35.56 34.82 35.44 0.0M
2022-07-14 35.56 35.74 34.54 34.84 0.1M
2022-07-13 35.76 36.14 35.22 35.70 0.1M
2022-07-12 35.60 36.02 35.04 35.90 0.1M
2022-07-11 35.98 36.20 35.58 35.80 0.1M
2022-07-08 35.58 36.36 35.58 36.36 0.1M
2022-07-07 35.36 36.08 35.24 35.82 0.1M
2022-07-06 34.44 35.10 34.40 34.72 0.1M
2022-07-05 37.12 37.12 34.14 34.14 0.1M
2022-07-04 36.72 36.96 36.58 36.74 0.1M
2022-07-01 36.16 36.76 36.08 36.56 0.1M
2022-06-30 36.28 36.40 35.60 36.32 0.1M
2022-06-29 36.30 36.44 36.08 36.38 0.1M
2022-06-28 36.08 36.74 36.08 36.36 0.0M
2022-06-27 36.36 36.64 35.84 35.94 0.1M
2022-06-24 35.34 36.00 34.84 36.00 0.1M
2022-06-23 35.78 36.12 35.00 35.00 0.1M
2022-06-22 36.58 36.58 35.86 36.10 0.1M
2022-06-21 37.22 37.60 36.92 36.92 0.1M
2022-06-20 36.72 37.26 36.48 37.26 0.1M
2022-06-17 37.04 37.04 36.38 36.70 0.2M
2022-06-16 37.58 37.58 36.56 36.88 0.1M
2022-06-15 37.06 38.10 37.06 37.78 0.1M
2022-06-14 36.56 37.38 36.56 36.84 0.1M
2022-06-13 37.58 37.66 36.26 36.64 0.1M
2022-06-10 38.62 38.66 37.38 37.48 0.1M
2022-06-09 38.70 38.96 38.48 38.80 0.1M
2022-06-08 39.24 39.28 38.64 38.64 0.1M
2022-06-07 38.50 39.10 38.38 38.98 0.1M
2022-06-06 38.42 38.86 38.30 38.74 0.0M
2022-06-03 38.34 38.34 38.08 38.30 0.0M
2022-06-02 37.90 38.36 37.84 38.06 0.1M
2022-06-01 38.38 38.46 37.76 37.76 0.0M
2022-05-31 38.64 38.70 37.98 38.14 0.1M
2022-05-30 39.12 39.26 38.50 38.64 0.1M
2022-05-27 38.70 39.02 38.40 39.02 0.0M
2022-05-26 38.54 38.54 38.24 38.46 0.0M
2022-05-25 38.42 38.54 38.06 38.24 0.0M
2022-05-24 38.10 38.34 37.92 38.08 0.0M
2022-05-23 38.24 38.36 37.80 38.36 0.1M
2022-05-20 38.14 38.36 37.72 37.80 0.1M
2022-05-19 38.34 38.64 37.78 37.78 0.0M
2022-05-18 38.90 39.16 38.78 38.78 0.0M
2022-05-17 38.56 39.04 38.52 39.02 0.0M
2022-05-16 38.22 38.54 37.90 38.30 0.1M
2022-05-13 38.32 38.38 37.86 38.22 0.1M
2022-05-12 37.90 38.16 37.46 37.94 0.1M
2022-05-11 37.52 38.02 37.30 38.02 0.1M
2022-05-10 37.38 37.70 36.84 37.44 0.1M
2022-05-09 36.94 37.32 36.72 37.04 0.1M
2022-05-06 37.92 38.18 37.02 37.02 0.2M
2022-05-05 40.50 41.06 38.92 39.14 0.2M
2022-05-04 40.10 40.20 39.84 40.10 0.1M
2022-05-03 39.64 40.00 39.36 39.94 0.1M
2022-05-02 39.90 39.92 39.10 39.46 0.1M
2022-04-29 40.48 40.48 39.78 39.80 0.1M
2022-04-28 39.94 40.58 39.84 40.06 0.1M
2022-04-27 39.66 39.90 39.38 39.60 0.1M
2022-04-26 40.20 40.46 39.84 39.88 0.1M
2022-04-25 39.92 40.14 39.64 39.76 0.1M
2022-04-22 40.74 40.82 40.38 40.38 0.0M
2022-04-21 40.68 41.24 40.66 40.94 0.1M
2022-04-20 39.88 40.86 39.88 40.86 0.1M
2022-04-19 40.48 40.64 39.70 39.94 0.1M
2022-04-14 40.06 40.62 39.98 40.50 0.1M
2022-04-13 40.20 40.54 39.84 40.02 0.1M
2022-04-12 40.04 40.52 39.72 40.44 0.1M
2022-04-11 40.10 41.18 40.10 40.78 0.1M
2022-04-08 39.90 40.40 39.72 40.40 0.1M
2022-04-07 39.46 39.88 39.26 39.30 0.1M
2022-04-06 39.90 40.26 39.08 39.36 0.1M
2022-04-05 39.78 40.22 39.42 39.72 0.1M
2022-04-04 40.48 40.60 39.74 39.76 0.0M
2022-04-01 40.18 40.66 40.10 40.42 0.1M
2022-03-31 40.12 40.62 39.94 40.02 0.1M
2022-03-30 40.56 40.56 40.00 40.16 0.1M
2022-03-29 39.98 40.76 39.98 40.58 0.1M
2022-03-28 39.84 40.52 39.56 39.70 0.1M
2022-03-25 39.50 39.58 38.92 39.48 0.1M
2022-03-24 39.48 39.80 39.22 39.34 0.1M
2022-03-23 40.24 40.48 39.50 39.74 0.1M
2022-03-22 39.72 40.46 39.72 40.28 0.1M
2022-03-21 39.98 40.20 39.60 39.64 0.1M
2022-03-18 40.28 40.28 39.22 39.58 0.2M
2022-03-17 41.64 41.74 39.62 39.96 0.2M
2022-03-16 41.40 41.86 41.14 41.30 0.2M
2022-03-15 40.74 41.04 39.84 40.76 0.2M
2022-03-14 40.00 41.32 39.68 40.90 0.2M
2022-03-11 38.14 40.02 38.10 39.22 0.1M
2022-03-10 38.34 38.54 37.58 38.14 0.1M
2022-03-09 37.30 38.40 36.80 38.40 0.2M
2022-03-08 34.24 36.76 34.24 35.82 0.2M
2022-03-07 34.58 35.62 33.44 34.74 0.2M
2022-03-04 36.80 36.92 35.62 35.62 0.2M
2022-03-03 37.68 38.08 37.20 37.28 0.1M
2022-03-02 37.06 37.90 36.62 37.64 0.2M
2022-03-01 38.88 39.36 37.42 37.42 0.1M
2022-02-28 39.38 39.56 38.56 39.16 0.1M
2022-02-25 39.26 40.22 38.70 40.18 0.2M
2022-02-24 39.28 39.82 38.46 38.90 0.2M
2022-02-23 40.74 41.26 40.50 40.58 0.1M
2022-02-22 39.38 41.00 38.70 40.66 0.2M
2022-02-21 42.18 42.48 40.72 41.00 0.1M
2022-02-18 42.38 42.68 41.80 41.94 0.1M
2022-02-17 42.76 42.80 42.26 42.36 0.1M
2022-02-16 43.04 43.22 42.62 42.74 0.1M
2022-02-15 41.86 43.12 41.70 42.88 0.1M
2022-02-14 42.40 42.68 41.40 42.08 0.1M
2022-02-11 42.76 43.40 42.52 43.38 0.1M
2022-02-10 43.02 43.26 42.88 43.02 0.1M
2022-02-09 42.82 43.22 42.70 42.86 0.1M
2022-02-08 42.08 42.74 41.88 42.56 0.1M
2022-02-07 42.02 42.14 41.52 41.90 0.1M
2022-02-04 43.30 43.30 41.62 41.72 0.1M
2022-02-03 42.74 42.98 42.26 42.32 0.1M
2022-02-02 42.40 43.04 42.40 42.80 0.1M
2022-02-01 42.70 42.78 42.32 42.52 0.1M
2022-01-31 42.46 42.60 41.76 42.24 0.1M
2022-01-28 41.92 42.02 41.56 41.94 0.1M
2022-01-27 41.10 42.18 40.96 42.08 0.1M
2022-01-26 41.36 41.80 41.14 41.58 0.1M
2022-01-25 40.66 40.98 40.22 40.88 0.1M
2022-01-24 41.22 41.54 39.90 40.32 0.2M
2022-01-21 41.76 41.76 40.90 41.28 0.2M
2022-01-20 43.18 43.20 42.38 42.74 0.1M
2022-01-19 43.18 43.38 42.92 43.06 0.1M
2022-01-18 43.92 43.92 43.30 43.48 0.1M
2022-01-17 44.10 44.26 43.74 43.94 0.1M
2022-01-14 43.90 44.04 43.68 43.90 0.1M
2022-01-13 44.04 44.42 44.00 44.10 0.1M
2022-01-12 43.94 44.24 43.72 44.10 0.1M
2022-01-11 43.78 43.90 43.48 43.62 0.1M
2022-01-10 43.72 43.72 43.16 43.40 0.1M
2022-01-07 43.08 43.24 42.84 43.24 0.1M
2022-01-06 42.50 43.02 42.44 42.96 0.1M
2022-01-05 42.82 42.84 42.60 42.82 0.1M
2022-01-04 42.70 42.92 42.58 42.66 0.2M
2022-01-03 42.58 42.72 42.36 42.62 0.1M