Talanx AG

TLXGn
🏛️ germany →
110.80
Last Update: 2025-09-30
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
2021-12-30 42.38 42.54 42.38 42.54 0.0M
2021-12-29 42.50 42.50 42.12 42.12 0.0M
2021-12-28 42.32 42.52 42.04 42.04 0.0M
2021-12-27 41.62 42.14 41.62 42.14 0.0M
2021-12-23 41.32 41.32 41.32 41.32 0.0M
2021-12-22 40.70 40.76 40.68 40.76 0.0M
2021-12-21 40.54 40.78 40.54 40.78 0.0M
2021-12-20 40.14 40.22 40.10 40.22 0.0M
2021-12-17 41.22 41.22 41.08 41.14 0.0M
2021-12-16 40.86 41.42 40.86 41.22 0.0M
2021-12-15 40.46 40.86 40.46 40.86 0.0M
2021-12-14 40.38 40.68 40.38 40.54 0.0M
2021-12-13 40.88 40.90 40.80 40.80 0.0M
2021-12-10 40.44 40.44 40.44 40.44 0.0M
2021-12-09 40.80 40.90 40.68 40.70 0.0M
2021-12-08 40.94 40.96 40.62 40.88 0.0M
2021-12-07 41.02 41.34 41.02 41.16 0.0M
2021-12-06 40.26 40.88 40.26 40.88 0.0M
2021-12-03 40.50 40.50 40.10 40.28 0.0M
2021-12-02 40.34 40.34 40.12 40.28 0.0M
2021-12-01 39.80 40.88 39.80 40.88 0.0M
2021-11-30 39.26 39.72 39.00 39.72 0.0M
2021-11-29 39.14 39.78 38.84 39.28 0.0M
2021-11-26 40.58 40.58 38.42 38.44 0.0M
2021-11-25 41.00 41.00 40.88 40.88 0.0M
2021-11-24 40.78 41.06 40.68 40.68 0.0M
2021-11-23 40.66 40.66 40.34 40.64 0.0M
2021-11-22 40.70 40.80 40.14 40.80 0.0M
2021-11-19 41.04 41.04 40.34 40.70 0.0M
2021-11-18 41.20 41.20 41.04 41.04 0.0M
2021-11-17 41.28 41.40 41.24 41.24 0.0M
2021-11-16 41.38 41.38 41.04 41.24 0.0M
2021-11-15 42.60 42.60 40.96 41.40 0.0M
2021-11-12 41.62 41.90 41.52 41.66 0.0M
2021-11-11 41.48 41.76 41.48 41.60 0.0M
2021-11-10 41.78 41.78 41.38 41.48 0.0M
2021-11-09 41.94 41.94 41.68 41.80 0.0M
2021-11-08 42.70 42.88 42.14 42.16 0.0M
2021-11-05 42.16 42.58 42.06 42.20 0.0M
2021-11-04 42.00 42.34 41.82 42.10 0.0M
2021-11-03 41.92 42.00 41.62 41.86 0.0M
2021-11-02 41.62 41.62 41.32 41.40 0.0M
2021-11-01 41.72 42.08 41.56 41.56 0.0M
2021-10-29 41.50 41.68 41.26 41.68 0.0M
2021-10-28 41.12 41.86 41.12 41.54 0.0M
2021-10-27 41.50 41.90 40.96 41.12 0.0M
2021-10-26 40.24 40.80 40.20 40.68 0.0M
2021-10-25 40.32 40.42 40.16 40.42 0.0M
2021-10-22 39.82 40.34 39.82 40.34 0.0M
2021-10-21 39.46 39.88 39.46 39.88 0.0M
2021-10-20 39.64 39.64 39.54 39.54 0.0M
2021-10-19 39.16 39.54 39.16 39.54 0.0M
2021-10-18 39.22 39.30 39.06 39.30 0.0M
2021-10-15 38.80 39.08 38.74 39.08 0.0M
2021-10-14 38.36 38.60 38.22 38.60 0.0M
2021-10-13 38.22 38.22 37.98 38.12 0.0M
2021-10-12 37.92 38.26 37.92 38.26 0.0M
2021-10-11 38.10 38.26 37.98 38.26 0.0M
2021-10-08 38.00 38.16 37.92 38.16 0.0M
2021-10-07 37.62 38.02 37.56 38.02 0.0M
2021-10-06 37.74 37.74 36.96 37.24 0.0M
2021-10-05 37.34 37.46 37.32 37.42 0.0M
2021-10-04 37.00 37.50 37.00 37.32 0.0M
2021-10-01 36.68 37.46 36.18 37.46 0.0M
2021-09-30 36.94 36.94 36.76 36.76 0.0M
2021-09-29 36.92 37.00 36.86 36.86 0.0M
2021-09-28 37.52 37.52 36.82 36.82 0.0M
2021-09-27 37.06 37.48 37.06 37.48 0.0M
2021-09-24 37.02 37.06 37.00 37.06 0.0M
2021-09-23 37.12 37.28 37.08 37.20 0.0M
2021-09-22 37.00 37.14 36.88 37.12 0.0M
2021-09-21 36.62 36.98 36.62 36.64 0.0M
2021-09-20 38.34 38.34 36.44 36.50 0.0M
2021-09-17 38.34 38.62 38.24 38.34 0.0M
2021-09-16 38.34 38.52 38.28 38.34 0.0M
2021-09-15 38.58 38.60 38.30 38.34 0.0M
2021-09-14 38.82 38.90 38.54 38.54 0.0M
2021-09-13 38.34 38.82 38.34 38.82 0.0M
2021-09-10 38.60 38.70 38.30 38.34 0.0M
2021-09-09 38.48 38.70 38.18 38.70 0.0M
2021-09-08 38.80 38.80 38.18 38.48 0.0M
2021-09-07 38.58 38.88 38.56 38.80 0.0M
2021-09-06 38.60 38.68 38.52 38.68 0.0M
2021-09-03 38.30 38.58 38.30 38.44 0.0M
2021-09-02 38.44 38.46 38.14 38.30 0.0M
2021-09-01 38.90 38.90 38.44 38.44 0.0M
2021-08-31 38.56 38.62 38.40 38.54 0.0M
2021-08-30 39.12 39.12 38.24 38.78 0.0M
2021-08-27 38.32 38.76 38.32 38.68 0.0M
2021-08-26 38.28 38.64 38.06 38.38 0.0M
2021-08-25 38.40 38.40 38.20 38.24 0.0M
2021-08-24 38.38 38.50 38.28 38.44 0.0M
2021-08-23 38.34 38.34 38.14 38.30 0.0M
2021-08-20 38.10 38.38 37.94 38.34 0.0M
2021-08-19 37.70 38.16 37.64 38.14 0.0M
2021-08-18 37.94 38.34 37.76 38.34 0.0M
2021-08-17 37.92 37.92 37.88 37.90 0.0M
2021-08-16 38.24 38.24 37.88 37.92 0.0M
2021-08-13 38.62 38.62 38.26 38.28 0.0M
2021-08-12 37.66 38.40 37.66 38.40 0.0M
2021-08-11 37.12 37.76 37.06 37.56 0.0M
2021-08-10 37.14 37.28 37.02 37.26 0.0M
2021-08-09 36.94 37.08 36.88 37.08 0.0M
2021-08-06 36.56 36.98 36.56 36.98 0.0M
2021-08-05 35.68 36.54 35.68 36.36 0.0M
2021-08-04 36.02 36.02 35.68 35.68 0.0M
2021-08-03 36.32 36.32 35.86 35.86 0.0M
2021-08-02 35.90 36.26 35.86 36.26 0.0M
2021-07-30 36.08 36.08 35.82 35.88 0.0M
2021-07-29 36.00 36.38 36.00 36.34 0.0M
2021-07-28 36.00 36.16 35.96 36.02 0.0M
2021-07-27 35.76 35.94 35.66 35.94 0.0M
2021-07-26 35.72 36.04 35.60 36.00 0.0M
2021-07-23 35.86 35.94 35.56 35.82 0.0M
2021-07-22 35.90 35.96 35.68 35.68 0.0M
2021-07-21 34.64 35.62 34.64 35.62 0.0M
2021-07-20 34.00 35.58 33.98 35.08 0.0M
2021-07-19 34.52 35.06 34.14 34.40 0.0M
2021-07-16 35.12 35.68 35.12 35.34 0.0M
2021-07-15 35.86 35.86 35.46 35.70 0.0M
2021-07-14 35.84 35.86 35.60 35.86 0.0M
2021-07-13 35.96 36.00 35.84 35.84 0.0M
2021-07-12 35.42 35.84 35.42 35.84 0.0M
2021-07-09 34.90 35.46 34.90 35.46 0.0M
2021-07-08 35.18 35.18 34.88 34.94 0.0M
2021-07-07 35.00 35.18 34.94 35.18 0.0M
2021-07-06 35.18 35.18 34.76 34.76 0.0M
2021-07-05 34.92 35.18 34.80 35.14 0.0M
2021-07-02 34.64 35.10 34.64 34.98 0.0M
2021-07-01 34.36 34.74 34.36 34.64 0.0M
2021-06-30 34.42 34.42 34.36 34.36 0.0M
2021-06-29 34.42 34.44 34.26 34.42 0.0M
2021-06-28 34.48 34.60 34.42 34.42 0.0M
2021-06-25 34.46 34.94 34.42 34.48 0.0M
2021-06-24 34.28 34.46 34.20 34.46 0.0M
2021-06-23 34.50 34.50 34.08 34.08 0.0M
2021-06-22 34.64 34.82 34.62 34.62 0.0M
2021-06-21 34.20 34.78 34.20 34.78 0.0M
2021-06-18 35.26 35.26 34.44 34.64 0.0M
2021-06-17 35.20 35.30 35.12 35.30 0.0M
2021-06-16 34.72 35.18 34.48 35.18 0.0M
2021-06-15 34.38 34.54 34.36 34.50 0.0M
2021-06-14 34.58 34.58 34.18 34.34 0.0M
2021-06-11 34.22 34.22 33.86 34.12 0.0M
2021-06-10 34.30 34.48 33.98 34.22 0.0M
2021-06-09 34.68 34.68 34.02 34.26 0.0M
2021-06-08 34.78 34.78 34.54 34.68 0.0M
2021-06-07 34.70 34.72 34.60 34.72 0.0M
2021-06-04 34.90 34.90 34.66 34.66 0.0M
2021-06-03 34.88 34.90 34.60 34.90 0.0M
2021-06-02 34.62 34.88 34.62 34.88 0.0M
2021-06-01 34.26 34.70 34.26 34.66 0.0M
2021-05-31 34.70 34.72 34.42 34.42 0.0M
2021-05-28 34.42 34.68 34.42 34.68 0.0M
2021-05-27 34.26 34.42 34.26 34.42 0.0M
2021-05-26 34.44 34.44 34.26 34.40 0.0M
2021-05-25 35.34 35.34 34.64 34.64 0.0M
2021-05-21 34.94 35.02 34.80 34.98 0.0M
2021-05-20 34.84 34.94 34.62 34.94 0.0M
2021-05-19 35.00 35.00 34.58 34.84 0.0M
2021-05-18 35.40 35.40 35.16 35.24 0.0M
2021-05-17 35.54 35.64 35.20 35.24 0.0M
2021-05-14 34.50 35.08 34.50 35.04 0.0M
2021-05-13 34.10 34.46 34.10 34.46 0.0M
2021-05-12 35.00 35.00 34.68 34.94 0.0M
2021-05-11 35.26 35.32 34.88 35.32 0.0M
2021-05-10 35.94 35.94 35.40 35.40 0.0M
2021-05-07 35.58 35.82 35.58 35.70 0.0M
2021-05-06 36.50 36.92 36.42 36.92 0.0M
2021-05-05 35.44 36.38 35.08 36.38 0.0M
2021-05-04 35.76 35.78 35.26 35.40 0.0M
2021-05-03 35.32 35.74 35.18 35.74 0.0M
2021-04-30 35.34 35.36 35.14 35.36 0.0M
2021-04-29 35.64 35.64 35.00 35.28 0.0M
2021-04-28 35.56 35.64 35.56 35.64 0.0M
2021-04-27 35.82 35.82 35.26 35.26 0.0M
2021-04-26 35.88 35.88 35.24 35.46 0.0M
2021-04-23 35.84 35.98 35.54 35.58 0.0M
2021-04-22 35.64 35.72 35.44 35.50 0.0M
2021-04-21 35.76 35.96 35.40 35.64 0.0M
2021-04-20 36.36 36.36 35.76 35.76 0.0M
2021-04-19 36.40 36.60 36.24 36.30 0.0M
2021-04-16 36.40 36.40 36.00 36.32 0.0M
2021-04-15 36.34 36.38 36.10 36.38 0.0M
2021-04-14 36.42 36.42 36.26 36.34 0.0M
2021-04-13 36.68 36.68 36.40 36.46 0.0M
2021-04-12 37.24 37.24 36.50 36.70 0.0M
2021-04-09 36.54 36.58 36.44 36.58 0.0M
2021-04-08 37.24 37.24 36.36 36.64 0.0M
2021-04-07 36.64 37.00 36.64 36.92 0.0M
2021-04-06 36.24 36.80 36.24 36.62 0.0M
2021-04-01 36.18 36.38 36.18 36.20 0.0M
2021-03-31 36.52 36.56 36.14 36.18 0.0M
2021-03-30 36.30 36.66 36.30 36.66 0.0M
2021-03-29 36.20 36.56 36.20 36.56 0.0M
2021-03-26 35.64 36.04 35.64 35.96 0.0M
2021-03-25 35.96 35.96 35.26 35.70 0.0M
2021-03-24 35.86 35.96 35.86 35.96 0.0M
2021-03-23 36.44 36.52 36.08 36.14 0.0M
2021-03-22 37.22 37.22 36.58 36.82 0.0M
2021-03-19 36.72 36.90 36.40 36.90 0.0M
2021-03-18 36.52 36.72 36.52 36.72 0.0M
2021-03-17 36.80 36.80 36.52 36.52 0.0M
2021-03-16 36.50 36.54 36.32 36.54 0.0M
2021-03-15 36.18 36.50 36.12 36.40 0.0M
2021-03-12 36.12 36.26 35.90 36.26 0.0M
2021-03-11 36.42 36.42 36.02 36.12 0.0M
2021-03-10 36.56 36.74 36.36 36.42 0.0M
2021-03-09 36.68 36.80 36.24 36.44 0.0M
2021-03-08 36.48 36.72 36.28 36.68 0.0M
2021-03-05 36.06 36.06 35.60 35.84 0.0M
2021-03-04 36.04 36.12 35.90 36.10 0.0M
2021-03-03 35.66 36.04 35.66 36.04 0.0M
2021-03-02 35.18 35.66 35.18 35.58 0.0M
2021-03-01 34.56 35.16 34.56 35.12 0.0M
2021-02-26 34.60 34.64 34.44 34.56 0.0M
2021-02-25 35.04 35.18 34.64 34.64 0.0M
2021-02-24 34.26 34.82 34.26 34.82 0.0M
2021-02-23 34.28 34.32 33.96 34.32 0.0M
2021-02-22 34.10 34.10 33.50 33.86 0.0M
2021-02-19 33.64 34.18 33.64 33.92 0.0M
2021-02-18 33.94 33.94 33.58 33.66 0.0M
2021-02-17 33.66 34.02 33.66 33.94 0.0M
2021-02-16 33.96 34.08 33.48 33.48 0.0M
2021-02-15 33.48 33.90 33.46 33.90 0.0M
2021-02-12 33.50 33.50 33.00 33.18 0.0M
2021-02-11 32.96 33.28 32.90 33.26 0.0M
2021-02-10 33.00 33.04 32.70 32.96 0.0M
2021-02-09 33.32 33.32 32.66 32.92 0.0M
2021-02-08 33.32 33.32 32.96 32.96 0.0M
2021-02-05 32.60 33.04 32.46 32.80 0.0M
2021-02-04 32.06 32.60 32.06 32.60 0.0M
2021-02-03 32.06 32.12 31.98 32.06 0.0M
2021-02-02 31.18 31.96 31.16 31.96 0.0M
2021-02-01 30.96 31.20 30.96 31.14 0.0M
2021-01-29 30.90 31.00 30.86 31.00 0.0M
2021-01-28 30.40 31.52 30.38 31.52 0.0M
2021-01-27 31.32 31.32 31.00 31.12 0.0M
2021-01-26 31.68 31.74 31.46 31.68 0.0M
2021-01-25 31.96 32.32 31.26 31.42 0.0M
2021-01-22 32.42 32.42 31.76 32.00 0.0M
2021-01-21 32.80 32.80 32.42 32.42 0.0M
2021-01-20 32.52 32.96 32.48 32.48 0.0M
2021-01-19 33.16 33.16 32.42 32.42 0.0M
2021-01-18 32.56 32.56 32.32 32.46 0.0M
2021-01-15 32.62 32.90 32.28 32.60 0.0M
2021-01-14 32.40 32.60 32.40 32.54 0.0M
2021-01-13 32.98 32.98 32.58 32.58 0.0M
2021-01-12 32.62 33.40 32.62 33.02 0.0M
2021-01-11 33.00 33.00 32.34 32.58 0.0M
2021-01-08 32.90 32.90 32.64 32.64 0.0M
2021-01-07 33.10 33.40 32.86 32.90 0.0M
2021-01-06 31.40 33.52 31.40 33.52 0.0M
2021-01-05 31.74 31.74 31.28 31.28 0.0M
2021-01-04 31.82 32.10 31.12 31.12 0.0M