Talanx AG

TLXGn
🏛️ germany →
111.60
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 44.62 44.62 44.36 44.36 0.0M
2022-12-29 44.14 44.80 44.14 44.80 0.0M
2022-12-28 44.36 44.62 44.36 44.36 0.0M
2022-12-27 44.34 44.34 44.32 44.32 0.0M
2022-12-23 44.12 44.12 43.76 43.92 0.0M
2022-12-22 43.90 44.32 43.90 44.16 0.0M
2022-12-21 43.44 43.94 43.44 43.94 0.0M
2022-12-20 42.66 43.28 42.66 43.20 0.0M
2022-12-19 42.28 43.00 42.28 43.00 0.0M
2022-12-16 42.90 42.90 42.24 42.24 0.0M
2022-12-15 43.62 43.62 43.04 43.04 0.0M
2022-12-14 43.96 43.96 43.36 43.92 0.0M
2022-12-13 44.12 44.14 43.74 43.86 0.0M
2022-12-12 43.52 44.16 43.52 43.96 0.0M
2022-12-09 43.88 43.88 43.76 43.88 0.0M
2022-12-08 43.76 43.86 43.76 43.82 0.0M
2022-12-07 43.50 44.00 43.48 43.62 0.0M
2022-12-06 43.58 44.08 43.40 43.68 0.0M
2022-12-05 42.82 42.82 42.82 42.82 0.0M
2022-12-02 42.88 43.12 42.88 43.00 0.0M
2022-12-01 42.68 43.20 42.46 43.06 0.0M
2022-11-30 42.46 43.10 42.46 43.10 0.0M
2022-11-29 42.04 42.38 42.02 42.38 0.0M
2022-11-28 42.30 42.42 42.04 42.04 0.0M
2022-11-25 42.08 42.46 42.08 42.44 0.0M
2022-11-24 41.64 42.20 41.64 42.12 0.0M
2022-11-23 41.76 41.80 41.76 41.76 0.0M
2022-11-22 41.10 41.54 41.10 41.52 0.0M
2022-11-21 40.82 41.72 40.82 41.52 0.0M
2022-11-18 40.46 41.00 40.46 41.00 0.0M
2022-11-17 39.84 40.46 39.70 40.14 0.0M
2022-11-16 39.00 39.38 38.96 39.38 0.0M
2022-11-15 38.88 39.22 38.76 39.22 0.0M
2022-11-14 39.22 39.22 38.32 38.82 0.0M
2022-11-11 39.30 39.32 39.30 39.32 0.0M
2022-11-10 38.56 39.40 38.56 39.40 0.0M
2022-11-09 38.44 38.58 38.44 38.46 0.0M
2022-11-08 38.38 38.70 38.36 38.70 0.0M
2022-11-07 38.20 38.62 38.20 38.30 0.0M
2022-11-04 38.06 38.46 38.02 38.46 0.0M
2022-11-03 37.70 38.04 37.52 37.82 0.0M
2022-11-02 38.42 38.42 37.70 38.20 0.0M
2022-11-01 38.34 38.42 38.34 38.36 0.0M
2022-10-31 38.12 38.22 37.96 38.22 0.0M
2022-10-28 37.22 37.86 37.22 37.86 0.0M
2022-10-27 37.22 37.56 37.22 37.46 0.0M
2022-10-26 37.16 37.54 37.06 37.44 0.0M
2022-10-25 37.22 37.22 36.52 37.02 0.0M
2022-10-24 36.88 37.30 36.72 37.30 0.0M
2022-10-21 35.86 37.04 35.26 37.04 0.0M
2022-10-20 36.46 36.46 36.14 36.14 0.0M
2022-10-19 36.70 36.82 36.70 36.70 0.0M
2022-10-18 36.68 36.98 36.68 36.98 0.0M
2022-10-17 36.50 36.94 36.50 36.94 0.0M
2022-10-14 36.52 36.52 36.30 36.30 0.0M
2022-10-13 35.78 36.06 35.70 35.96 0.0M
2022-10-12 35.84 35.84 35.64 35.68 0.0M
2022-10-11 36.10 36.10 35.50 35.50 0.0M
2022-10-10 36.24 36.50 36.24 36.40 0.0M
2022-10-07 36.48 36.72 36.46 36.46 0.0M
2022-10-06 37.68 37.68 36.70 36.70 0.0M
2022-10-05 37.44 37.80 37.40 37.80 0.0M
2022-10-04 36.76 37.44 36.76 37.44 0.0M
2022-10-03 35.70 36.36 35.70 36.36 0.0M
2022-09-30 35.68 36.26 35.68 36.22 0.0M
2022-09-29 35.68 35.82 35.30 35.30 0.0M
2022-09-28 35.36 35.38 34.74 35.32 0.0M
2022-09-27 36.26 36.42 36.00 36.00 0.0M
2022-09-26 36.56 36.60 36.48 36.60 0.0M
2022-09-23 38.00 38.08 37.24 37.24 0.0M
2022-09-22 37.64 38.08 37.62 38.02 0.0M
2022-09-21 38.10 38.44 38.00 38.32 0.0M
2022-09-20 39.30 39.42 38.92 38.96 0.0M
2022-09-19 39.08 39.16 38.64 38.64 0.0M
2022-09-16 39.10 39.24 39.10 39.14 0.0M
2022-09-15 38.90 39.42 38.90 39.40 0.0M
2022-09-14 39.16 39.48 39.14 39.14 0.0M
2022-09-13 39.42 40.12 39.38 39.90 0.0M
2022-09-12 38.04 39.60 38.04 39.60 0.0M
2022-09-09 36.76 38.02 36.76 37.96 0.0M
2022-09-08 36.14 36.62 36.14 36.62 0.0M
2022-09-07 35.78 35.92 35.78 35.92 0.0M
2022-09-06 35.42 35.64 35.32 35.56 0.0M
2022-09-05 35.14 35.38 35.14 35.36 0.0M
2022-09-02 35.24 35.74 35.24 35.74 0.0M
2022-09-01 35.16 35.22 35.12 35.12 0.0M
2022-08-31 35.04 35.26 35.04 35.26 0.0M
2022-08-30 34.92 34.98 34.92 34.98 0.0M
2022-08-29 34.64 34.80 34.64 34.80 0.0M
2022-08-26 35.40 35.58 35.38 35.58 0.0M
2022-08-25 35.10 35.66 35.10 35.42 0.0M
2022-08-24 34.88 35.18 34.88 35.16 0.0M
2022-08-23 34.82 35.12 34.82 35.12 0.0M
2022-08-22 35.04 35.04 34.72 34.82 0.0M
2022-08-19 35.30 35.30 35.02 35.04 0.0M
2022-08-18 35.32 35.66 35.32 35.48 0.0M
2022-08-17 35.68 35.88 35.66 35.68 0.0M
2022-08-16 35.12 35.58 35.12 35.58 0.0M
2022-08-15 35.56 35.56 35.18 35.18 0.0M
2022-08-12 35.46 35.90 35.46 35.62 0.0M
2022-08-11 35.76 36.16 34.60 35.04 0.0M
2022-08-10 36.10 36.10 35.68 35.72 0.0M
2022-08-09 36.46 37.00 36.40 36.94 0.0M
2022-08-08 36.66 36.92 36.38 36.64 0.0M
2022-08-05 36.10 36.44 36.10 36.44 0.0M
2022-08-04 36.06 36.46 36.06 36.26 0.0M
2022-08-03 35.58 36.00 35.58 36.00 0.0M
2022-08-02 35.64 35.82 35.48 35.66 0.0M
2022-08-01 35.52 35.94 35.52 35.80 0.0M
2022-07-29 35.20 35.60 35.20 35.60 0.0M
2022-07-28 35.78 35.78 35.18 35.30 0.0M
2022-07-27 35.62 35.62 35.36 35.36 0.0M
2022-07-26 35.62 35.74 35.50 35.74 0.0M
2022-07-25 35.88 35.88 35.88 35.88 0.0M
2022-07-22 35.32 35.58 35.32 35.46 0.0M
2022-07-21 35.66 35.84 35.50 35.60 0.0M
2022-07-20 36.28 36.60 35.62 35.78 0.0M
2022-07-19 35.20 35.56 35.12 35.56 0.0M
2022-07-18 35.48 35.82 35.48 35.76 0.0M
2022-07-15 35.20 35.32 35.00 35.32 0.0M
2022-07-14 35.58 35.70 34.68 35.00 0.0M
2022-07-13 35.42 35.70 35.32 35.70 0.0M
2022-07-12 35.36 35.82 35.36 35.74 0.0M
2022-07-11 36.08 36.10 35.76 35.76 0.0M
2022-07-08 35.68 36.08 35.68 35.88 0.0M
2022-07-07 34.94 35.92 34.94 35.72 0.0M
2022-07-06 34.98 35.08 34.48 35.08 0.0M
2022-07-05 36.80 36.84 34.28 34.28 0.0M
2022-07-04 36.90 36.90 36.66 36.66 0.0M
2022-07-01 35.90 36.52 35.84 36.52 0.0M
2022-06-30 36.02 36.16 35.90 36.16 0.0M
2022-06-29 36.34 36.34 36.16 36.24 0.0M
2022-06-28 35.76 36.60 35.76 36.50 0.0M
2022-06-27 36.14 36.14 35.92 35.92 0.0M
2022-06-24 35.04 35.96 35.04 35.96 0.0M
2022-06-23 35.90 35.90 35.90 35.90 0.0M
2022-06-22 36.20 36.38 36.00 36.16 0.0M
2022-06-21 37.06 37.44 37.06 37.36 0.0M
2022-06-20 36.36 37.10 36.36 37.10 0.0M
2022-06-17 36.76 36.76 36.56 36.56 0.0M
2022-06-16 37.50 37.50 36.80 36.80 0.0M
2022-06-15 36.74 37.88 36.74 37.86 0.0M
2022-06-14 36.76 37.02 36.74 36.98 0.0M
2022-06-13 37.32 37.32 36.42 36.98 0.0M
2022-06-10 38.36 38.46 37.84 37.84 0.0M
2022-06-09 38.24 38.76 38.24 38.54 0.0M
2022-06-08 38.98 38.98 38.74 38.90 0.0M
2022-06-07 38.52 39.04 38.52 39.04 0.0M
2022-06-06 38.38 38.40 38.38 38.40 0.0M
2022-06-03 38.32 38.32 38.32 38.32 0.0M
2022-06-02 37.84 37.84 37.84 37.84 0.0M
2022-06-01 38.16 38.20 37.80 37.80 0.0M
2022-05-31 38.40 38.58 38.04 38.04 0.0M
2022-05-30 39.10 39.10 38.58 38.58 0.0M
2022-05-27 38.38 38.38 38.36 38.36 0.0M
2022-05-26 38.32 38.32 38.30 38.30 0.0M
2022-05-25 38.34 38.48 38.14 38.30 0.0M
2022-05-24 38.06 38.28 38.00 38.00 0.0M
2022-05-23 38.00 38.26 37.82 38.26 0.0M
2022-05-20 38.08 38.18 38.08 38.18 0.0M
2022-05-19 38.28 38.28 38.02 38.04 0.0M
2022-05-18 38.88 39.10 38.88 38.90 0.0M
2022-05-17 38.32 38.92 38.32 38.92 0.0M
2022-05-16 37.76 38.44 37.76 38.34 0.0M
2022-05-13 38.08 38.08 38.08 38.08 0.0M
2022-05-12 37.36 37.98 37.36 37.98 0.0M
2022-05-11 37.46 37.94 37.44 37.94 0.0M
2022-05-10 37.12 37.12 37.12 37.12 0.0M
2022-05-09 36.70 37.22 36.70 37.08 0.0M
2022-05-06 37.64 37.94 37.30 37.30 0.0M
2022-05-05 40.96 40.96 39.00 39.00 0.0M
2022-05-04 39.86 40.04 39.84 40.00 0.0M
2022-05-03 39.56 40.18 39.56 40.18 0.0M
2022-05-02 39.66 39.82 39.42 39.54 0.0M
2022-04-29 40.28 40.56 39.82 39.82 0.0M
2022-04-28 39.78 40.38 39.78 40.08 0.0M
2022-04-27 39.58 39.74 39.50 39.50 0.0M
2022-04-26 40.06 40.32 39.92 40.06 0.0M
2022-04-25 39.94 39.94 39.84 39.92 0.0M
2022-04-22 40.62 40.84 40.56 40.56 0.0M
2022-04-21 40.68 41.22 40.68 40.80 0.0M
2022-04-20 40.04 40.78 40.04 40.78 0.0M
2022-04-19 40.38 40.44 39.76 39.76 0.0M
2022-04-14 40.04 40.56 40.04 40.56 0.0M
2022-04-13 40.50 40.50 40.06 40.06 0.0M
2022-04-12 40.24 40.46 39.88 40.08 0.0M
2022-04-11 40.28 41.04 40.28 40.76 0.0M
2022-04-08 39.44 40.40 39.44 40.40 0.0M
2022-04-07 39.14 39.70 39.14 39.70 0.0M
2022-04-06 39.52 39.74 39.52 39.54 0.0M
2022-04-05 40.16 40.16 39.54 39.54 0.0M
2022-04-04 40.96 40.96 39.92 39.92 0.0M
2022-04-01 39.84 40.62 39.84 40.46 0.0M
2022-03-31 39.96 40.50 39.96 40.14 0.0M
2022-03-30 40.52 40.52 40.14 40.20 0.0M
2022-03-29 40.00 40.52 40.00 40.48 0.0M
2022-03-28 39.80 39.80 39.70 39.70 0.0M
2022-03-25 39.48 39.54 39.00 39.46 0.0M
2022-03-24 39.54 39.54 39.36 39.42 0.0M
2022-03-23 40.58 40.58 39.64 39.70 0.0M
2022-03-22 39.56 40.38 39.54 40.14 0.0M
2022-03-21 39.70 40.10 39.38 39.72 0.0M
2022-03-18 39.94 39.94 39.48 39.64 0.0M
2022-03-17 41.34 41.34 39.92 39.98 0.0M
2022-03-16 41.28 41.68 41.24 41.40 0.0M
2022-03-15 40.56 40.88 40.48 40.66 0.0M
2022-03-14 39.74 40.88 39.74 40.88 0.0M
2022-03-11 38.10 39.80 38.10 39.46 0.0M
2022-03-10 38.30 38.30 38.22 38.26 0.0M
2022-03-09 36.66 38.22 36.66 38.22 0.0M
2022-03-08 34.66 36.42 34.66 35.80 0.0M
2022-03-07 34.50 35.02 33.66 34.50 0.0M
2022-03-04 35.92 36.84 35.50 35.50 0.0M
2022-03-03 37.62 37.78 37.14 37.14 0.0M
2022-03-02 37.10 37.78 37.04 37.76 0.0M
2022-03-01 39.16 39.16 37.40 37.40 0.0M
2022-02-28 39.30 39.30 38.74 38.80 0.0M
2022-02-25 39.38 40.10 38.94 40.10 0.0M
2022-02-24 39.00 39.60 38.52 39.56 0.0M
2022-02-23 40.46 41.06 40.46 40.70 0.0M
2022-02-22 38.12 40.92 38.12 40.80 0.0M
2022-02-21 42.08 42.30 38.58 38.58 0.0M
2022-02-18 42.34 42.42 41.90 41.90 0.0M
2022-02-17 42.88 42.88 42.28 42.42 0.0M
2022-02-16 42.90 43.16 42.68 42.84 0.0M
2022-02-15 41.54 43.00 41.54 42.94 0.0M
2022-02-14 42.14 42.26 41.70 42.06 0.0M
2022-02-11 42.54 43.36 42.54 43.34 0.0M
2022-02-10 42.82 43.18 42.82 43.04 0.0M
2022-02-09 42.82 43.22 42.82 42.84 0.0M
2022-02-08 41.82 42.82 41.82 42.82 0.0M
2022-02-07 42.00 42.00 41.80 41.90 0.0M
2022-02-04 43.64 43.76 41.72 41.72 0.0M
2022-02-03 42.62 43.60 42.36 43.60 0.0M
2022-02-02 42.74 43.02 41.94 41.94 0.0M
2022-02-01 42.36 42.66 42.36 42.38 0.0M
2022-01-31 42.52 42.52 42.22 42.26 0.0M
2022-01-28 42.08 42.08 41.66 41.92 0.0M
2022-01-27 41.24 42.16 41.24 42.10 0.0M
2022-01-26 41.04 41.76 41.04 41.64 0.0M
2022-01-25 40.42 40.90 40.24 40.78 0.0M
2022-01-24 41.34 41.42 39.76 40.00 0.0M
2022-01-21 41.96 41.96 40.96 41.00 0.0M
2022-01-20 43.22 43.22 42.40 42.62 0.0M
2022-01-19 43.14 43.50 42.74 43.50 0.0M
2022-01-18 43.88 43.88 43.38 43.54 0.0M
2022-01-17 44.46 44.46 43.76 44.12 0.0M
2022-01-14 44.00 44.00 43.80 43.90 0.0M
2022-01-13 43.94 44.18 43.94 44.10 0.0M
2022-01-12 43.90 44.04 43.90 44.04 0.0M
2022-01-11 43.66 43.90 43.64 43.68 0.0M
2022-01-10 43.60 43.60 43.26 43.36 0.0M
2022-01-07 43.02 43.14 43.00 43.10 0.0M
2022-01-06 42.70 42.94 42.70 42.82 0.0M
2022-01-05 42.84 42.84 42.60 42.60 0.0M
2022-01-04 42.74 42.84 42.66 42.70 0.0M
2022-01-03 42.66 42.66 42.42 42.62 0.0M