Talanx AG (TLX.DE)
XETRA: TLX.DE
· Real-Time Price · USD
97.20
0.60 (0.62%)
At close: Apr 17, 2025, 5:29 PM
TLX.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 96.55 | 97.65 | 95.70 | 97.20 | n/a | 0.62% | 44,597 |
| Apr 16, 2025 | 95.10 | 96.60 | 95.05 | 96.60 | n/a | 0.99% | 94,946 |
| Apr 15, 2025 | 93.25 | 95.65 | 92.70 | 95.65 | n/a | 2.46% | 76,282 |
| Apr 14, 2025 | 92.40 | 93.40 | 91.40 | 93.35 | n/a | 3.55% | 101,293 |
| Apr 11, 2025 | 91.15 | 91.30 | 89.10 | 90.15 | n/a | -0.17% | 130,968 |
| Apr 10, 2025 | 94.75 | 95.20 | 90.05 | 90.30 | n/a | 4.39% | 173,529 |
| Apr 9, 2025 | 85.60 | 87.70 | 84.15 | 86.50 | n/a | -2.54% | 140,853 |
| Apr 8, 2025 | 85.50 | 89.60 | 85.25 | 88.75 | n/a | 6.10% | 199,018 |
| Apr 7, 2025 | 79.00 | 87.65 | 74.20 | 83.65 | n/a | -6.64% | 326,740 |
| Apr 4, 2025 | 95.75 | 96.30 | 88.90 | 89.60 | n/a | -7.05% | 171,475 |
| Apr 3, 2025 | 96.10 | 97.80 | 96.00 | 96.40 | n/a | -1.63% | 90,207 |
| Apr 2, 2025 | 98.50 | 98.75 | 97.05 | 98.00 | n/a | -0.61% | 111,006 |
| Apr 1, 2025 | 97.45 | 98.60 | 97.05 | 98.60 | n/a | 1.96% | 111,142 |
| Mar 31, 2025 | 96.35 | 96.95 | 94.90 | 96.70 | n/a | -0.57% | 161,780 |
| Mar 28, 2025 | 98.15 | 98.75 | 97.00 | 97.25 | n/a | -1.52% | 107,117 |
| Mar 27, 2025 | 97.85 | 99.05 | 97.50 | 98.75 | n/a | 0.46% | 108,511 |
| Mar 26, 2025 | 97.75 | 99.50 | 97.35 | 98.30 | n/a | 1.13% | 108,885 |
| Mar 25, 2025 | 96.40 | 97.70 | 96.20 | 97.20 | n/a | 0.78% | 115,642 |
| Mar 24, 2025 | 96.80 | 97.85 | 96.45 | 96.45 | n/a | 0.21% | 119,318 |
| Mar 21, 2025 | 96.70 | 97.35 | 95.05 | 96.25 | n/a | -1.28% | 435,449 |