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
2023-12-29 64.10 64.65 63.80 64.65 0.1M
2023-12-28 64.90 65.05 63.90 64.10 0.1M
2023-12-27 65.10 65.20 64.65 64.95 0.1M
2023-12-22 64.90 65.00 64.60 64.90 0.1M
2023-12-21 65.40 65.40 64.65 64.90 0.2M
2023-12-20 65.80 65.95 64.90 65.30 0.1M
2023-12-19 65.70 65.85 64.55 65.75 0.2M
2023-12-18 66.50 66.70 65.25 65.50 0.2M
2023-12-15 67.50 67.90 65.95 66.60 0.5M
2023-12-14 69.15 69.35 66.60 67.35 0.2M
2023-12-13 68.45 70.00 68.35 69.55 0.2M
2023-12-12 67.30 68.60 67.20 68.35 0.2M
2023-12-11 67.75 67.75 66.45 67.10 0.1M
2023-12-08 66.60 67.50 66.20 67.50 0.1M
2023-12-07 66.95 67.00 66.20 66.60 0.1M
2023-12-06 67.50 67.60 66.70 66.85 0.1M
2023-12-05 67.20 67.95 66.70 67.25 0.1M
2023-12-04 67.20 67.55 66.50 67.00 0.1M
2023-12-01 67.20 67.70 66.70 67.35 0.2M
2023-11-30 65.95 67.10 65.95 66.60 0.5M
2023-11-29 65.55 65.80 64.55 65.70 0.1M
2023-11-28 65.80 66.50 65.50 65.80 0.2M
2023-11-27 65.85 66.05 65.35 65.85 0.1M
2023-11-24 65.85 66.05 65.50 65.80 0.1M
2023-11-23 65.00 65.85 64.85 65.55 0.1M
2023-11-22 65.50 66.15 64.95 65.20 0.1M
2023-11-21 64.40 65.45 64.35 65.30 0.1M
2023-11-20 63.90 64.75 63.85 64.60 0.1M
2023-11-17 63.60 64.20 63.50 63.95 0.1M
2023-11-16 63.60 64.20 63.10 63.25 0.2M
2023-11-15 62.60 63.70 62.10 63.35 0.2M
2023-11-14 61.85 62.95 61.80 62.60 0.2M
2023-11-13 59.80 61.60 59.80 61.55 0.1M
2023-11-10 59.15 59.85 59.15 59.45 0.2M
2023-11-09 60.00 60.10 57.85 59.25 0.2M
2023-11-08 59.00 60.25 58.65 60.10 0.2M
2023-11-07 59.35 59.75 59.05 59.10 0.1M
2023-11-06 59.50 59.80 59.05 59.45 0.1M
2023-11-03 60.55 60.65 58.80 59.65 0.2M
2023-11-02 60.95 61.05 60.30 60.75 0.2M
2023-11-01 59.75 60.75 59.75 60.55 0.1M
2023-10-31 59.50 59.90 59.00 59.45 0.2M
2023-10-30 59.35 59.85 59.30 59.55 0.1M
2023-10-27 59.85 60.10 58.90 59.25 0.1M
2023-10-26 60.30 60.65 59.75 59.85 0.1M
2023-10-25 59.55 61.25 59.55 60.70 0.1M
2023-10-24 59.35 59.70 58.70 59.55 0.2M
2023-10-23 57.80 57.95 57.35 57.75 0.1M
2023-10-20 58.35 58.90 57.50 57.70 0.2M
2023-10-19 59.90 60.05 58.70 59.35 0.1M
2023-10-18 59.65 60.45 59.15 59.80 0.1M
2023-10-17 59.65 59.70 58.50 59.35 0.2M
2023-10-16 60.35 60.70 59.50 59.55 0.1M
2023-10-13 60.35 60.80 60.00 60.10 0.1M
2023-10-12 60.25 60.85 60.15 60.40 0.1M
2023-10-11 60.10 60.65 60.00 60.05 0.2M
2023-10-10 61.05 61.15 60.15 60.25 0.1M
2023-10-09 60.80 61.10 60.40 60.65 0.1M
2023-10-06 59.85 61.35 59.25 61.10 0.2M
2023-10-05 59.90 60.50 59.45 60.15 0.1M
2023-10-04 59.60 59.65 59.35 59.65 0.1M
2023-10-03 59.70 60.10 59.40 59.50 0.1M
2023-10-02 60.10 60.60 59.50 59.75 0.1M
2023-09-29 59.90 60.30 58.85 60.00 0.3M
2023-09-28 59.40 60.05 59.10 60.05 0.2M
2023-09-27 58.75 58.90 57.60 58.05 0.2M
2023-09-26 58.40 59.15 58.30 58.80 0.2M
2023-09-25 58.65 59.50 57.80 58.20 0.2M
2023-09-22 59.05 59.20 58.40 58.70 0.2M
2023-09-21 58.65 60.10 57.90 59.30 0.5M
2023-09-20 62.20 62.50 59.20 59.20 1.0M
2023-09-19 64.05 65.85 64.05 65.80 0.1M
2023-09-18 64.40 64.65 63.90 64.05 0.1M
2023-09-15 64.00 65.05 63.70 64.30 0.5M
2023-09-14 64.60 65.10 63.35 63.65 0.3M
2023-09-13 65.20 65.35 64.10 64.50 0.3M
2023-09-12 65.25 65.60 65.15 65.40 0.1M
2023-09-11 64.80 65.40 64.65 65.05 0.1M
2023-09-08 64.70 64.85 63.95 64.70 0.1M
2023-09-07 63.15 64.70 63.00 64.40 0.2M
2023-09-06 62.40 63.30 61.85 63.30 0.2M
2023-09-05 62.00 62.85 61.75 62.45 0.1M
2023-09-04 62.75 62.90 62.10 62.15 0.1M
2023-09-01 62.35 62.75 62.05 62.60 0.1M
2023-08-31 61.40 62.25 61.30 62.05 0.4M
2023-08-30 61.80 62.15 61.20 61.20 0.2M
2023-08-29 62.00 62.20 61.55 61.65 0.1M
2023-08-28 61.90 62.05 61.60 61.90 0.1M
2023-08-25 61.70 62.00 61.30 61.60 0.1M
2023-08-24 60.95 61.75 60.85 61.70 0.1M
2023-08-23 60.30 60.80 59.40 60.65 0.2M
2023-08-22 60.60 61.25 60.50 60.80 0.1M
2023-08-21 59.90 60.85 59.65 60.45 0.1M
2023-08-18 60.35 60.35 59.25 59.75 0.1M
2023-08-17 59.70 60.80 59.45 60.45 0.2M
2023-08-16 59.45 59.75 59.15 59.75 0.2M
2023-08-15 59.55 59.65 58.60 59.40 0.1M
2023-08-14 58.15 59.75 58.15 59.60 0.2M
2023-08-11 58.95 58.95 57.85 58.15 0.1M
2023-08-10 57.70 59.05 57.50 58.75 0.2M
2023-08-09 57.00 57.60 56.30 57.40 0.1M
2023-08-08 56.30 57.00 56.20 56.75 0.1M
2023-08-07 56.40 56.65 55.65 56.65 0.2M
2023-08-04 56.45 56.55 56.15 56.45 0.1M
2023-08-03 55.30 56.60 55.30 56.35 0.1M
2023-08-02 55.55 56.15 54.85 55.60 0.2M
2023-08-01 55.50 56.00 55.10 55.95 0.1M
2023-07-31 56.15 56.25 55.55 55.70 0.1M
2023-07-28 56.20 56.60 55.75 56.20 0.1M
2023-07-27 55.80 56.10 55.40 56.10 0.1M
2023-07-26 55.55 55.80 54.90 55.70 0.1M
2023-07-25 55.05 55.60 54.60 55.60 0.1M
2023-07-24 54.90 55.10 54.35 54.95 0.1M
2023-07-21 54.20 55.55 54.20 55.05 0.2M
2023-07-20 53.10 54.35 53.10 54.25 0.1M
2023-07-19 53.00 53.35 52.05 53.20 0.1M
2023-07-18 52.95 53.55 52.40 53.05 0.1M
2023-07-17 52.30 53.00 52.20 53.00 0.1M
2023-07-14 52.90 52.90 52.30 52.50 0.1M
2023-07-13 52.20 52.80 51.95 52.70 0.1M
2023-07-12 52.10 52.35 51.55 52.30 0.1M
2023-07-11 51.65 51.90 51.15 51.70 0.1M
2023-07-10 51.50 51.85 51.35 51.40 0.1M
2023-07-07 51.15 51.90 50.85 51.65 0.2M
2023-07-06 51.85 52.20 50.90 51.10 0.2M
2023-07-05 52.15 52.35 51.85 52.00 0.1M
2023-07-04 52.60 52.95 52.05 52.20 0.1M
2023-07-03 52.60 52.75 52.40 52.60 0.1M
2023-06-30 52.25 52.70 52.05 52.55 0.3M
2023-06-29 51.40 52.00 51.25 51.85 0.1M
2023-06-28 51.70 51.70 51.10 51.45 0.2M
2023-06-27 50.70 51.65 50.70 51.45 0.2M
2023-06-26 51.00 51.15 50.20 50.75 0.2M
2023-06-23 50.30 50.90 49.88 50.80 0.3M
2023-06-22 51.70 52.10 51.45 51.60 0.2M
2023-06-21 53.35 53.45 51.25 51.80 0.3M
2023-06-20 53.50 53.65 53.10 53.35 0.2M
2023-06-19 53.75 54.00 53.40 53.45 0.1M
2023-06-16 53.80 54.35 53.70 53.80 0.7M
2023-06-15 53.55 53.85 53.10 53.85 0.2M
2023-06-14 53.55 53.85 53.20 53.80 0.3M
2023-06-13 52.85 54.15 52.50 53.65 0.3M
2023-06-12 52.70 53.05 52.45 52.85 0.2M
2023-06-09 52.75 53.25 52.05 52.60 0.2M
2023-06-08 52.70 52.85 51.75 52.60 0.3M
2023-06-07 52.60 53.10 52.15 52.40 0.3M
2023-06-06 52.95 53.00 52.40 52.60 0.2M
2023-06-05 53.65 53.95 52.80 53.05 0.3M
2023-06-02 53.00 53.75 52.00 53.65 0.3M
2023-06-01 52.00 53.00 51.25 53.00 0.4M
2023-05-31 50.80 52.30 50.60 52.15 6.0M
2023-05-30 50.70 51.45 50.20 50.75 0.4M
2023-05-29 49.92 50.70 49.86 50.60 0.2M
2023-05-26 49.46 49.90 49.00 49.54 0.3M
2023-05-25 49.16 49.40 48.54 49.08 0.2M
2023-05-24 49.18 49.26 48.62 48.76 0.2M
2023-05-23 49.96 50.45 49.28 49.36 0.2M
2023-05-22 49.84 50.35 49.50 49.64 0.2M
2023-05-19 49.48 50.30 49.46 49.92 0.2M
2023-05-18 48.76 49.58 48.76 49.30 0.2M
2023-05-17 48.68 49.38 48.36 48.58 0.3M
2023-05-16 47.38 48.48 47.06 48.48 0.2M
2023-05-15 48.72 49.40 47.58 48.70 0.2M
2023-05-12 48.52 48.76 46.80 48.56 0.6M
2023-05-11 46.54 47.02 46.04 46.48 0.2M
2023-05-10 46.30 46.74 46.20 46.50 0.2M
2023-05-09 45.64 46.66 45.32 46.60 0.2M
2023-05-08 44.18 46.16 44.10 45.62 0.2M
2023-05-05 42.96 43.44 42.96 43.44 0.1M
2023-05-04 45.12 45.62 44.54 44.66 0.1M
2023-05-03 45.04 45.46 44.98 45.40 0.1M
2023-05-02 45.92 45.92 44.76 44.86 0.1M
2023-04-28 45.38 45.56 45.00 45.56 0.1M
2023-04-27 45.12 45.22 44.66 45.18 0.1M
2023-04-26 45.12 45.32 44.72 45.12 0.1M
2023-04-25 45.28 45.48 44.98 45.42 0.1M
2023-04-24 45.42 45.64 45.10 45.52 0.1M
2023-04-21 45.42 45.80 45.14 45.32 0.1M
2023-04-20 45.12 45.46 44.98 45.42 0.1M
2023-04-19 44.54 45.34 44.44 45.22 0.1M
2023-04-18 43.84 44.48 43.74 44.44 0.1M
2023-04-17 44.30 44.34 43.68 43.76 0.1M
2023-04-14 43.94 44.62 43.56 44.34 0.1M
2023-04-13 43.98 44.20 43.78 43.84 0.1M
2023-04-12 43.60 44.04 43.44 44.04 0.1M
2023-04-11 43.84 43.94 43.42 43.50 0.1M
2023-04-06 42.78 43.78 42.74 43.78 0.1M
2023-04-05 42.70 42.98 42.58 42.82 0.1M
2023-04-04 42.50 43.12 42.50 42.68 0.1M
2023-04-03 42.82 42.82 41.96 42.60 0.1M
2023-03-31 42.86 43.06 42.60 42.70 0.1M
2023-03-30 42.66 43.04 42.66 42.84 0.1M
2023-03-29 42.14 42.62 42.14 42.56 0.1M
2023-03-28 42.56 42.78 41.90 42.20 0.1M
2023-03-27 42.40 42.62 42.00 42.22 0.1M
2023-03-24 41.96 41.96 40.80 41.68 0.1M
2023-03-23 42.10 42.12 41.58 41.96 0.1M
2023-03-22 42.46 42.64 41.98 42.14 0.1M
2023-03-21 42.28 42.58 41.94 42.38 0.1M
2023-03-20 40.10 41.42 38.80 41.24 0.2M
2023-03-17 41.40 41.74 39.98 40.32 0.4M
2023-03-16 40.00 41.44 40.00 41.30 0.2M
2023-03-15 41.50 41.86 39.60 39.90 0.3M
2023-03-14 42.00 42.00 41.02 41.50 0.2M
2023-03-13 44.30 44.30 42.00 42.02 0.2M
2023-03-10 44.50 44.50 44.04 44.28 0.1M
2023-03-09 45.16 45.26 44.80 44.88 0.1M
2023-03-08 45.02 45.16 44.70 45.14 0.1M
2023-03-07 44.96 45.00 44.70 44.80 0.1M
2023-03-06 44.72 45.18 44.72 44.98 0.1M
2023-03-03 45.40 45.58 44.58 44.66 0.1M
2023-03-02 45.12 45.66 45.10 45.54 0.1M
2023-03-01 45.30 45.74 45.04 45.42 0.1M
2023-02-28 45.36 45.46 45.00 45.16 0.1M
2023-02-27 44.92 45.46 44.92 45.22 0.1M
2023-02-24 44.76 45.18 44.66 44.74 0.2M
2023-02-23 44.52 44.96 44.18 44.74 0.1M
2023-02-22 44.84 44.84 44.26 44.66 0.1M
2023-02-21 44.94 45.04 44.58 44.84 0.1M
2023-02-20 44.90 45.34 44.84 45.02 0.1M
2023-02-17 44.70 44.96 44.40 44.96 0.1M
2023-02-16 44.96 45.06 44.44 44.82 0.1M
2023-02-15 44.38 44.92 44.38 44.78 0.1M
2023-02-14 44.94 44.94 44.38 44.68 0.1M
2023-02-13 44.30 44.90 44.30 44.70 0.1M
2023-02-10 44.08 44.38 43.84 44.10 0.1M
2023-02-09 44.34 44.76 44.00 44.22 0.1M
2023-02-08 44.38 44.54 43.98 44.18 0.1M
2023-02-07 43.90 44.06 43.64 44.06 0.1M
2023-02-06 43.94 43.98 43.52 43.82 0.1M
2023-02-03 43.86 43.98 43.60 43.92 0.1M
2023-02-02 44.00 44.54 43.68 44.02 0.1M
2023-02-01 45.20 45.22 43.62 43.98 0.3M
2023-01-31 45.34 45.66 45.06 45.36 0.1M
2023-01-30 45.26 45.52 44.78 45.36 0.2M
2023-01-27 45.92 45.96 45.40 45.48 0.1M
2023-01-26 46.18 46.18 45.56 45.82 0.1M
2023-01-25 45.92 46.24 45.74 46.00 0.1M
2023-01-24 46.20 46.26 45.82 45.94 0.2M
2023-01-23 46.52 46.62 45.82 45.96 0.1M
2023-01-20 46.10 46.42 45.82 46.34 0.1M
2023-01-19 45.80 46.00 45.50 45.84 0.1M
2023-01-18 45.20 46.04 45.20 45.94 0.1M
2023-01-17 45.20 45.68 45.20 45.38 0.1M
2023-01-16 45.26 45.40 44.92 45.18 0.1M
2023-01-13 45.42 45.70 44.86 45.06 0.1M
2023-01-12 44.70 45.48 44.46 45.48 0.3M
2023-01-11 45.14 45.14 44.36 44.58 0.2M
2023-01-10 45.62 45.64 44.98 45.02 0.2M
2023-01-09 45.80 45.80 45.22 45.62 0.1M
2023-01-06 45.52 45.80 45.18 45.80 0.1M
2023-01-05 45.62 45.62 45.08 45.36 0.1M
2023-01-04 45.00 45.76 44.98 45.76 0.1M
2023-01-03 44.02 44.84 44.00 44.80 0.1M
2023-01-02 44.36 44.36 43.72 44.10 0.1M