Italia markets close in 1 hour 30 minutes

Talanx AG (TLX.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
73,30+0,80 (+1,10%)
In data: 03:44PM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202473,4073,4572,9573,3073,3018.382
17 giu 202471,7072,7571,3572,5072,5085.608
14 giu 202472,9073,0571,4571,6071,6069.379
13 giu 202474,3574,4572,9572,9572,9581.931
12 giu 202474,0574,7574,0574,4574,4561.602
11 giu 202474,8075,4073,9573,9573,9569.933
10 giu 202474,9075,0073,7074,5574,5598.822
07 giu 202475,1075,3074,3075,0075,0096.267
06 giu 202474,8075,5074,5075,5075,50108.877
05 giu 202474,2074,9574,0574,6074,6075.257
04 giu 202474,2574,4073,4074,0574,0590.777
03 giu 202473,4574,7572,9574,3074,30163.940
31 mag 202472,8573,9072,8073,1573,15353.501
30 mag 202472,8073,3072,5572,8572,8561.900
29 mag 202472,4572,9572,4572,8572,8573.404
28 mag 202473,9574,1072,4572,7072,7073.168
27 mag 202473,5073,9073,2073,7573,7557.297
24 mag 202472,6573,3072,1072,9072,9069.976
23 mag 202472,9073,6572,6573,0573,0592.957
22 mag 202472,4073,2072,3572,8072,8079.172
21 mag 202471,5572,4571,5572,4572,4593.168
20 mag 202471,7071,9571,4071,6571,6561.118
17 mag 202471,9571,9570,9571,6571,6597.201
16 mag 202469,1572,0568,8572,0572,05155.717
15 mag 202468,9069,9067,8569,0569,05135.011
14 mag 202469,0069,0567,8568,4568,45140.059
13 mag 202470,4070,8069,0569,2069,20100.375
10 mag 202469,0069,7568,9069,7569,75172.065
09 mag 202468,6068,9568,1068,8568,8593.512
08 mag 202468,9569,8568,7068,7068,70179.579
08 mag 20242.35 Dividendo
07 mag 202471,4571,8570,7071,7069,35103.342
06 mag 202469,5071,4069,3071,2568,9164.665
03 mag 202471,0071,2069,0569,3067,03112.588
02 mag 202470,7071,3569,9070,8068,48141.791
30 apr 202471,0071,4070,6570,7068,3894.942
29 apr 202471,3071,6570,7570,9068,58135.200
26 apr 202472,0072,0070,3071,3068,96123.383
25 apr 202470,2570,4069,1069,7567,4661.872
24 apr 202470,6571,0070,1070,4068,0980.279
23 apr 202469,4070,7569,3570,6568,3384.022
22 apr 202468,5069,6068,5069,1566,88136.611
19 apr 202468,4568,6067,6568,2065,96133.138
18 apr 202468,4069,0568,1568,7066,45193.132
17 apr 202468,5069,8068,3568,4566,2198.758
16 apr 202468,9068,9068,3068,5066,2585.435
15 apr 202469,4570,1569,4069,4067,1391.886
12 apr 202470,1570,5569,3069,4067,1377.051
11 apr 202470,0070,1069,4069,6567,37101.824
10 apr 202469,9570,0568,7569,8567,56172.176
09 apr 202471,2071,2069,4069,5567,27116.609
08 apr 202471,6572,0571,1571,2068,87111.319
05 apr 202472,3072,3070,9571,6069,25187.895
04 apr 202473,1573,8072,8572,9570,5664.204
03 apr 202473,4574,2072,9073,2070,80104.996
02 apr 202472,9073,7572,7573,4571,04117.882
28 mar 202472,7573,4072,2573,4070,99120.929
27 mar 202471,9572,8571,6572,7070,32101.577
26 mar 202471,2072,2571,1571,9569,5989.929
25 mar 202471,6071,6570,5071,1568,8283.010
22 mar 202470,5572,5070,2571,6569,30109.752
21 mar 202471,4573,0069,0570,6568,33152.902
20 mar 202470,9571,6570,9071,6569,30120.767
19 mar 202469,6571,3069,5571,2068,87102.488
18 mar 202470,3070,3568,6569,3567,08115.684
15 mar 202469,4570,7569,2570,6568,33290.782
14 mar 202469,8569,9068,5569,2566,9896.660
13 mar 202469,9570,6569,5569,8567,56116.838
12 mar 202467,9569,9067,7569,9067,61152.288
11 mar 202467,3067,7566,6067,7065,4889.523
08 mar 202468,1568,2067,3567,5065,2973.621
07 mar 202467,1068,4567,1068,1565,92119.744
06 mar 202467,0067,5066,0567,3065,09201.664
05 mar 202465,9067,0065,7067,0064,8099.182
04 mar 202465,4066,0065,0565,9563,7970.249
01 mar 202466,3566,3565,3065,4563,3078.056
29 feb 202464,8566,3064,8566,0063,84249.320
28 feb 202464,6065,0564,3064,7562,63131.357
27 feb 202466,8066,8063,7064,5562,43161.647
26 feb 202467,3567,6566,7066,8064,6171.418
23 feb 202466,9067,5566,6567,3065,09119.062
22 feb 202466,2067,0066,2066,8564,6667.752
21 feb 202465,6566,3065,3566,0563,8991.459
20 feb 202465,0565,4564,7065,4563,30198.460
19 feb 202465,6065,6065,1565,1563,0181.028
16 feb 202466,3566,8065,5565,7063,55109.968
15 feb 202467,4067,4565,9566,2564,08106.677
14 feb 202467,8068,1067,3067,3565,1459.423
13 feb 202466,8567,8566,7067,7565,5390.164
12 feb 202466,9567,1566,1566,9064,7151.048
09 feb 202466,7066,9066,2066,8064,6188.843
08 feb 202467,2067,7566,6566,6564,4773.677
07 feb 202466,5067,6066,5067,2565,05115.097
06 feb 202466,3066,9065,9566,4064,22111.726
05 feb 202465,2066,1065,2066,1063,9368.142
02 feb 202465,8565,8564,7565,2563,1195.444
01 feb 202464,6565,8564,6565,4563,30130.022
31 gen 202464,7065,4564,5065,0562,92184.887
30 gen 202465,6565,6564,1064,4062,2991.703
29 gen 202465,5565,7565,2065,6063,45118.758
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...