Talanx AG (TLX.DE)
92.40
0.30 (0.33%)
At close: Mar 06, 2025, 5:29 PM
TLX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 89.00 | 92.50 | 88.75 | 92.10 | 4.50 | 5.14% | 353,287 |
| Mar 4, 2025 | 89.25 | 89.70 | 87.25 | 87.60 | -2.40 | -2.67% | 102,721 |
| Mar 3, 2025 | 88.35 | 90.40 | 87.65 | 90.00 | 2.35 | 2.68% | 246,160 |
| Feb 28, 2025 | 87.40 | 87.65 | 87.00 | 87.65 | -0.45 | -0.51% | 169,709 |
| Feb 27, 2025 | 87.25 | 88.10 | 86.70 | 88.10 | 0.05 | 0.06% | 196,309 |
| Feb 26, 2025 | 85.65 | 88.05 | 85.65 | 88.05 | 3.05 | 3.59% | 126,267 |
| Feb 25, 2025 | 85.00 | 86.55 | 84.90 | 85.00 | -0.25 | -0.29% | 121,442 |
| Feb 24, 2025 | 84.50 | 85.50 | 83.95 | 85.25 | 1.65 | 1.97% | 97,025 |
| Feb 21, 2025 | 83.50 | 83.80 | 83.00 | 83.60 | 0.05 | 0.06% | 91,873 |
| Feb 20, 2025 | 84.15 | 85.25 | 83.30 | 83.55 | -0.60 | -0.71% | 107,617 |
| Feb 19, 2025 | 87.40 | 87.90 | 83.95 | 84.15 | -3.65 | -4.16% | 118,325 |
| Feb 18, 2025 | 86.30 | 87.95 | 86.15 | 87.80 | 1.30 | 1.50% | 129,555 |
| Feb 17, 2025 | 84.55 | 86.95 | 84.55 | 86.50 | 2.30 | 2.73% | 74,253 |
| Feb 14, 2025 | 85.95 | 85.95 | 83.40 | 84.20 | -2.20 | -2.55% | 116,170 |
| Feb 13, 2025 | 84.60 | 86.40 | 83.70 | 86.40 | 2.05 | 2.43% | 151,622 |
| Feb 12, 2025 | 83.25 | 84.55 | 83.00 | 84.35 | 1.40 | 1.69% | 98,233 |
| Feb 11, 2025 | 83.25 | 84.15 | 82.95 | 82.95 | -0.55 | -0.66% | 77,052 |
| Feb 10, 2025 | 83.10 | 83.50 | 82.75 | 83.50 | 0.40 | 0.48% | 91,707 |
| Feb 7, 2025 | 83.60 | 84.55 | 82.85 | 83.10 | 0.65 | 0.79% | 119,696 |
| Feb 6, 2025 | 82.10 | 82.55 | 81.15 | 82.45 | 0.55 | 0.67% | 112,410 |
| Feb 5, 2025 | 81.00 | 82.05 | 80.50 | 81.90 | 0.55 | 0.68% | 60,046 |
| Feb 4, 2025 | 80.60 | 81.65 | 80.30 | 81.35 | 0.30 | 0.37% | 78,400 |
| Feb 3, 2025 | 80.95 | 81.80 | 80.30 | 81.05 | -1.05 | -1.28% | 73,632 |
| Jan 31, 2025 | 82.75 | 83.15 | 82.10 | 82.10 | -0.10 | -0.12% | 128,503 |
| Jan 30, 2025 | 82.15 | 83.20 | 81.80 | 82.20 | 0.05 | 0.06% | 69,425 |
| Jan 29, 2025 | 82.00 | 82.40 | 81.55 | 82.15 | 0.10 | 0.12% | 56,375 |
| Jan 28, 2025 | 81.70 | 82.35 | 81.45 | 82.05 | 0.05 | 0.06% | 59,767 |
| Jan 27, 2025 | 81.05 | 82.50 | 81.05 | 82.00 | 0.80 | 0.99% | 69,123 |
| Jan 24, 2025 | 82.50 | 82.65 | 81.20 | 81.20 | -1.15 | -1.40% | 58,574 |
| Jan 23, 2025 | 83.00 | 83.05 | 81.85 | 82.35 | -0.40 | -0.48% | 81,745 |
| Jan 22, 2025 | 82.05 | 83.60 | 81.80 | 82.75 | 1.15 | 1.41% | 100,807 |
| Jan 21, 2025 | 82.00 | 82.45 | 81.45 | 81.60 | -0.50 | -0.61% | 61,724 |
| Jan 20, 2025 | 82.65 | 82.90 | 82.00 | 82.10 | -0.20 | -0.24% | 47,033 |
| Jan 17, 2025 | 82.40 | 83.50 | 82.30 | 82.30 | 0.05 | 0.06% | 76,660 |
| Jan 16, 2025 | 81.40 | 82.60 | 81.35 | 82.25 | 0.65 | 0.80% | 46,778 |
| Jan 15, 2025 | 81.55 | 81.60 | 80.95 | 81.60 | 0.40 | 0.49% | 69,470 |
| Jan 14, 2025 | 81.60 | 81.90 | 80.75 | 81.20 | -0.05 | -0.06% | 74,608 |
| Jan 13, 2025 | 82.20 | 82.20 | 80.75 | 81.25 | -1.40 | -1.69% | 94,859 |
| Jan 10, 2025 | 85.10 | 85.50 | 82.40 | 82.65 | -2.45 | -2.88% | 90,576 |
| Jan 9, 2025 | 84.60 | 85.45 | 83.30 | 85.10 | 0.25 | 0.29% | 151,314 |
| Jan 8, 2025 | 84.15 | 85.35 | 84.15 | 84.85 | 0.40 | 0.47% | 87,005 |
| Jan 7, 2025 | 83.05 | 84.45 | 81.90 | 84.45 | 1.25 | 1.50% | 133,094 |
| Jan 6, 2025 | 83.35 | 83.45 | 82.05 | 83.20 | 0.20 | 0.24% | 75,719 |
| Jan 3, 2025 | 82.45 | 83.55 | 82.40 | 83.00 | 0.85 | 1.03% | 88,787 |
| Jan 2, 2025 | 82.05 | 82.75 | 81.65 | 82.15 | 0.00 | 0.00% | 57,840 |
| Dec 30, 2024 | 81.45 | 82.15 | 81.15 | 82.15 | 0.45 | 0.55% | 48,753 |
| Dec 27, 2024 | 81.60 | 81.70 | 80.65 | 81.70 | -0.05 | -0.06% | 52,997 |
| Dec 23, 2024 | 79.70 | 81.75 | 79.70 | 81.75 | 1.85 | 2.32% | 115,358 |
| Dec 20, 2024 | 80.50 | 80.60 | 78.20 | 79.90 | -1.00 | -1.24% | 346,089 |
| Dec 19, 2024 | 81.40 | 81.80 | 80.80 | 80.90 | -1.25 | -1.52% | 155,905 |