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
2023-12-29 63.70 63.70 63.70 63.70 0.0M
2023-12-28 65.05 65.05 64.05 64.05 0.0M
2023-12-27 64.90 64.90 64.70 64.90 0.0M
2023-12-22 64.40 64.40 64.40 64.40 0.0M
2023-12-21 64.95 64.95 64.55 64.55 0.0M
2023-12-20 65.60 65.65 65.10 65.65 0.0M
2023-12-19 65.50 65.50 64.70 64.70 0.0M
2023-12-18 66.60 66.60 65.45 65.50 0.0M
2023-12-15 67.25 67.55 66.25 66.65 0.0M
2023-12-14 69.95 69.95 66.95 67.10 0.0M
2023-12-13 68.40 69.85 67.20 69.70 0.0M
2023-12-12 66.95 68.35 66.95 67.90 0.0M
2023-12-11 66.90 67.30 66.50 66.60 0.0M
2023-12-08 66.50 67.10 66.50 67.10 0.0M
2023-12-07 66.30 66.70 66.30 66.55 0.0M
2023-12-06 67.30 67.30 66.25 66.25 0.0M
2023-12-05 66.80 67.60 66.80 67.60 0.0M
2023-12-04 67.30 67.30 66.95 67.15 0.0M
2023-12-01 66.65 67.40 66.65 67.15 0.0M
2023-11-30 65.40 66.30 65.40 66.10 0.0M
2023-11-29 65.55 65.55 64.60 65.25 0.0M
2023-11-28 65.55 65.55 65.55 65.55 0.0M
2023-11-27 65.50 65.90 65.50 65.85 0.0M
2023-11-24 65.35 65.70 65.35 65.70 0.0M
2023-11-23 65.20 65.50 65.20 65.50 0.0M
2023-11-22 65.25 65.30 65.20 65.20 0.0M
2023-11-21 64.15 65.45 64.15 65.15 0.0M
2023-11-20 63.95 64.40 63.95 64.40 0.0M
2023-11-17 63.20 63.80 63.20 63.70 0.0M
2023-11-16 63.35 63.80 63.35 63.80 0.0M
2023-11-15 62.60 63.45 62.60 63.25 0.0M
2023-11-14 61.65 62.70 61.65 61.95 0.0M
2023-11-13 59.50 61.15 59.50 61.15 0.0M
2023-11-10 59.30 59.50 59.30 59.50 0.0M
2023-11-09 60.25 60.25 58.80 58.80 0.0M
2023-11-08 58.70 60.10 58.70 60.10 0.0M
2023-11-07 58.90 59.40 58.90 59.30 0.0M
2023-11-06 59.80 59.80 59.15 59.40 0.0M
2023-11-03 60.80 60.80 59.05 59.05 0.0M
2023-11-02 60.95 60.95 60.40 60.80 0.0M
2023-11-01 59.65 60.50 59.65 60.40 0.0M
2023-10-31 59.55 59.60 59.30 59.30 0.0M
2023-10-30 59.10 59.80 59.10 59.80 0.0M
2023-10-27 59.50 59.90 59.50 59.90 0.0M
2023-10-26 60.25 60.25 59.80 59.80 0.0M
2023-10-25 59.65 61.30 59.65 60.70 0.0M
2023-10-24 58.85 59.10 58.85 59.10 0.0M
2023-10-23 57.80 59.05 57.50 59.05 0.0M
2023-10-20 58.75 58.75 57.70 58.05 0.0M
2023-10-19 59.35 59.35 58.85 59.15 0.0M
2023-10-18 59.25 59.75 59.25 59.65 0.0M
2023-10-17 59.65 59.65 59.65 59.65 0.0M
2023-10-16 59.85 60.60 59.50 59.50 0.0M
2023-10-13 60.10 60.55 60.05 60.55 0.0M
2023-10-12 60.15 60.25 60.15 60.25 0.0M
2023-10-11 60.20 60.45 60.05 60.15 0.0M
2023-10-10 61.25 61.25 60.75 60.75 0.0M
2023-10-09 60.95 60.95 60.45 60.45 0.0M
2023-10-06 59.25 61.05 59.25 61.05 0.0M
2023-10-05 59.75 60.05 59.75 60.00 0.0M
2023-10-04 59.10 59.95 59.10 59.95 0.0M
2023-10-03 59.85 59.85 59.70 59.70 0.0M
2023-10-02 60.00 60.50 60.00 60.15 0.0M
2023-09-29 60.15 60.15 59.70 60.05 0.0M
2023-09-28 59.50 60.25 59.50 60.25 0.0M
2023-09-27 58.60 59.25 58.00 58.10 0.0M
2023-09-26 58.10 58.95 58.10 58.85 0.0M
2023-09-25 58.70 58.95 58.70 58.80 0.0M
2023-09-22 59.00 59.00 58.60 58.60 0.0M
2023-09-21 58.75 59.55 58.00 59.55 0.0M
2023-09-20 62.00 62.00 59.30 59.30 0.0M
2023-09-19 64.25 65.40 62.00 62.00 0.0M
2023-09-18 64.20 64.20 64.20 64.20 0.0M
2023-09-15 63.65 64.65 63.65 64.65 0.0M
2023-09-14 64.55 65.00 63.80 63.80 0.0M
2023-09-13 65.25 65.25 64.35 64.50 0.0M
2023-09-12 64.90 65.60 64.90 65.25 0.0M
2023-09-11 64.40 65.10 64.40 65.10 0.0M
2023-09-08 64.50 64.65 64.30 64.30 0.0M
2023-09-07 63.00 64.05 63.00 64.05 0.0M
2023-09-06 62.10 62.80 62.10 62.80 0.0M
2023-09-05 61.90 62.70 61.90 62.15 0.0M
2023-09-04 62.65 62.65 62.15 62.20 0.0M
2023-09-01 62.00 62.50 62.00 62.15 0.0M
2023-08-31 61.15 62.15 61.15 61.75 0.0M
2023-08-30 61.50 61.65 61.20 61.20 0.0M
2023-08-29 61.60 62.10 61.60 61.65 0.0M
2023-08-28 61.95 62.00 61.75 61.85 0.0M
2023-08-25 61.55 61.85 61.35 61.85 0.0M
2023-08-24 60.70 61.55 60.70 61.40 0.0M
2023-08-23 59.70 60.75 59.70 60.60 0.0M
2023-08-22 60.50 60.85 60.50 60.80 0.0M
2023-08-21 59.85 60.65 59.85 60.30 0.0M
2023-08-18 60.10 60.20 59.80 59.90 0.0M
2023-08-17 59.25 60.70 59.25 60.65 0.0M
2023-08-16 59.20 59.60 59.20 59.55 0.0M
2023-08-15 59.55 59.55 59.20 59.20 0.0M
2023-08-14 58.55 59.70 58.55 59.10 0.0M
2023-08-11 58.95 58.95 58.45 58.45 0.0M
2023-08-10 57.35 59.00 57.35 58.85 0.0M
2023-08-09 56.90 57.00 56.80 56.80 0.0M
2023-08-08 56.40 56.90 56.40 56.90 0.0M
2023-08-07 56.15 56.60 55.80 56.60 0.0M
2023-08-04 56.40 56.40 56.40 56.40 0.0M
2023-08-03 55.30 56.30 55.30 56.10 0.0M
2023-08-02 55.65 55.65 55.50 55.55 0.0M
2023-08-01 55.50 55.50 55.50 55.50 0.0M
2023-07-31 56.15 56.15 55.70 55.75 0.0M
2023-07-28 55.95 56.05 55.95 56.05 0.0M
2023-07-27 55.80 55.80 55.75 55.75 0.0M
2023-07-26 55.50 56.00 55.50 56.00 0.0M
2023-07-25 54.75 55.35 54.75 55.35 0.0M
2023-07-24 54.85 54.95 54.55 54.95 0.0M
2023-07-21 54.60 55.10 54.55 55.10 0.0M
2023-07-20 52.90 54.35 52.90 54.15 0.0M
2023-07-19 53.00 53.00 52.65 52.80 0.0M
2023-07-18 52.95 53.45 52.95 53.45 0.0M
2023-07-17 52.05 53.10 52.05 53.10 0.0M
2023-07-14 52.60 52.75 52.50 52.55 0.0M
2023-07-13 52.15 52.60 52.00 52.60 0.0M
2023-07-12 51.90 51.90 51.85 51.85 0.0M
2023-07-11 51.25 51.50 51.25 51.50 0.0M
2023-07-10 51.35 51.60 51.35 51.60 0.0M
2023-07-07 51.15 51.20 50.85 51.20 0.0M
2023-07-06 51.90 52.00 51.05 51.05 0.0M
2023-07-05 52.05 52.30 51.90 51.90 0.0M
2023-07-04 52.70 52.70 52.10 52.10 0.0M
2023-07-03 52.65 52.65 52.55 52.55 0.0M
2023-06-30 52.20 52.35 52.20 52.35 0.0M
2023-06-29 51.25 51.65 51.25 51.65 0.0M
2023-06-28 51.75 51.75 51.30 51.30 0.0M
2023-06-27 50.55 51.85 50.55 51.85 0.0M
2023-06-26 50.60 51.00 50.60 51.00 0.0M
2023-06-23 51.00 51.00 50.15 50.45 0.0M
2023-06-22 51.30 52.10 51.10 51.85 0.0M
2023-06-21 53.10 53.10 51.75 51.75 0.0M
2023-06-20 53.30 53.40 53.30 53.40 0.0M
2023-06-19 53.35 53.75 53.35 53.70 0.0M
2023-06-16 53.70 53.70 53.70 53.70 0.0M
2023-06-15 53.45 53.65 53.30 53.65 0.0M
2023-06-14 53.55 53.55 53.45 53.45 0.0M
2023-06-13 53.00 54.00 52.80 53.75 0.0M
2023-06-12 52.70 52.90 52.70 52.90 0.0M
2023-06-09 52.55 52.95 52.35 52.35 0.0M
2023-06-08 52.15 52.45 52.00 52.05 0.0M
2023-06-07 52.50 52.90 52.35 52.35 0.0M
2023-06-06 52.65 52.65 52.65 52.65 0.0M
2023-06-05 53.30 53.30 53.30 53.30 0.0M
2023-06-02 53.35 53.85 52.00 53.85 0.0M
2023-06-01 51.80 52.95 51.35 52.95 0.0M
2023-05-31 50.55 52.00 50.55 52.00 0.0M
2023-05-30 50.50 50.65 50.50 50.60 0.0M
2023-05-29 49.98 50.25 49.86 50.25 0.0M
2023-05-26 49.50 49.62 49.20 49.62 0.0M
2023-05-25 48.62 48.62 48.62 48.62 0.0M
2023-05-24 49.00 49.00 49.00 49.00 0.0M
2023-05-23 49.32 50.25 49.32 49.90 0.0M
2023-05-22 49.82 50.25 49.58 49.58 0.0M
2023-05-19 49.22 50.00 49.22 50.00 0.0M
2023-05-18 48.70 49.46 48.70 49.28 0.0M
2023-05-17 48.54 49.28 48.54 49.28 0.0M
2023-05-16 47.78 48.34 47.14 48.32 0.0M
2023-05-15 48.20 48.94 48.20 48.64 0.0M
2023-05-12 46.52 48.38 46.52 48.38 0.0M
2023-05-11 46.48 46.70 46.32 46.42 0.0M
2023-05-10 46.44 46.60 46.20 46.32 0.0M
2023-05-09 45.62 46.36 45.34 46.36 0.0M
2023-05-08 43.94 46.12 43.94 45.44 0.0M
2023-05-05 43.18 43.30 43.18 43.20 0.0M
2023-05-04 45.10 45.44 44.88 44.88 0.0M
2023-05-03 45.10 45.20 45.00 45.00 0.0M
2023-05-02 45.72 45.72 44.86 44.90 0.0M
2023-04-28 45.28 45.32 45.00 45.18 0.0M
2023-04-27 45.04 45.04 44.74 44.74 0.0M
2023-04-26 45.00 45.26 44.98 44.98 0.0M
2023-04-25 45.18 45.18 45.02 45.06 0.0M
2023-04-24 45.26 45.36 45.26 45.34 0.0M
2023-04-21 45.28 45.58 45.28 45.34 0.0M
2023-04-20 45.04 45.22 45.04 45.22 0.0M
2023-04-19 44.50 45.18 44.50 45.18 0.0M
2023-04-18 43.68 44.40 43.68 44.40 0.0M
2023-04-17 44.24 44.50 44.02 44.06 0.0M
2023-04-14 43.90 44.32 43.70 44.32 0.0M
2023-04-13 43.98 44.10 43.80 44.10 0.0M
2023-04-12 43.42 43.72 43.42 43.72 0.0M
2023-04-11 43.58 43.84 43.42 43.42 0.0M
2023-04-06 42.74 43.86 42.74 43.78 0.0M
2023-04-05 42.58 42.92 42.58 42.92 0.0M
2023-04-04 42.52 43.06 42.52 43.06 0.0M
2023-04-03 42.80 42.80 42.34 42.40 0.0M
2023-03-31 42.72 43.00 42.72 43.00 0.0M
2023-03-30 42.80 42.80 42.72 42.72 0.0M
2023-03-29 42.28 42.44 42.18 42.44 0.0M
2023-03-28 42.28 42.70 42.28 42.70 0.0M
2023-03-27 41.80 42.44 41.80 42.20 0.0M
2023-03-24 41.50 41.58 40.86 41.58 0.0M
2023-03-23 41.88 42.08 41.60 42.08 0.0M
2023-03-22 42.22 42.28 42.00 42.00 0.0M
2023-03-21 41.72 42.46 41.72 42.38 0.0M
2023-03-20 40.08 41.32 39.64 41.32 0.0M
2023-03-17 41.54 41.56 40.06 40.10 0.0M
2023-03-16 40.52 41.24 40.44 41.10 0.0M
2023-03-15 41.94 42.22 39.96 40.04 0.0M
2023-03-14 42.22 42.22 41.00 41.64 0.0M
2023-03-13 44.10 44.28 42.54 42.54 0.0M
2023-03-10 44.16 44.30 44.16 44.18 0.0M
2023-03-09 45.14 45.14 44.98 45.14 0.0M
2023-03-08 44.74 45.16 44.70 45.16 0.0M
2023-03-07 44.62 44.62 44.62 44.62 0.0M
2023-03-06 44.74 45.04 44.74 45.04 0.0M
2023-03-03 45.34 45.34 44.94 44.94 0.0M
2023-03-02 45.36 45.58 45.32 45.58 0.0M
2023-03-01 45.18 45.52 45.18 45.52 0.0M
2023-02-28 45.14 45.16 44.94 45.16 0.0M
2023-02-27 44.86 45.38 44.86 45.38 0.0M
2023-02-24 44.80 44.84 44.72 44.72 0.0M
2023-02-23 44.68 44.86 44.44 44.86 0.0M
2023-02-22 44.66 44.66 44.34 44.60 0.0M
2023-02-21 44.88 44.88 44.88 44.88 0.0M
2023-02-20 45.00 45.12 45.00 45.04 0.0M
2023-02-17 44.58 44.96 44.42 44.96 0.0M
2023-02-16 44.84 44.86 44.50 44.50 0.0M
2023-02-15 44.68 44.90 44.46 44.84 0.0M
2023-02-14 44.80 44.80 44.50 44.50 0.0M
2023-02-13 44.00 44.74 44.00 44.74 0.0M
2023-02-10 44.02 44.24 44.02 44.24 0.0M
2023-02-09 44.38 44.44 44.28 44.28 0.0M
2023-02-08 44.56 44.70 44.08 44.70 0.0M
2023-02-07 43.88 43.88 43.66 43.66 0.0M
2023-02-06 43.72 43.72 43.58 43.60 0.0M
2023-02-03 44.02 44.02 43.64 43.96 0.0M
2023-02-02 44.10 44.16 43.70 44.10 0.0M
2023-02-01 45.36 45.36 43.90 43.98 0.0M
2023-01-31 45.20 45.30 45.20 45.22 0.0M
2023-01-30 45.26 45.32 44.96 45.28 0.0M
2023-01-27 45.80 45.80 45.40 45.40 0.0M
2023-01-26 46.06 46.06 45.76 45.84 0.0M
2023-01-25 46.08 46.12 45.94 45.94 0.0M
2023-01-24 45.98 46.08 45.70 45.70 0.0M
2023-01-23 46.50 46.50 46.12 46.16 0.0M
2023-01-20 45.90 46.34 45.90 46.34 0.0M
2023-01-19 45.70 45.90 45.70 45.82 0.0M
2023-01-18 45.46 45.84 45.44 45.84 0.0M
2023-01-17 44.98 45.60 44.98 45.44 0.0M
2023-01-16 45.18 45.24 45.00 45.04 0.0M
2023-01-13 45.34 45.60 45.00 45.00 0.0M
2023-01-12 44.58 45.32 44.58 45.32 0.0M
2023-01-11 45.18 45.18 44.50 44.54 0.0M
2023-01-10 45.38 45.60 45.04 45.04 0.0M
2023-01-09 45.64 45.90 45.38 45.90 0.0M
2023-01-06 45.44 45.66 45.30 45.66 0.0M
2023-01-05 45.58 45.60 45.06 45.30 0.0M
2023-01-04 44.82 45.40 44.82 45.38 0.0M
2023-01-03 43.92 44.48 43.92 44.32 0.0M
2023-01-02 44.44 44.44 44.20 44.20 0.0M