U.S. markets close in 6 hours 3 minutes

Talanx AG (TLX.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
72.75+1.10 (+1.54%)
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202472.7572.7572.7572.7572.75135
17 jun 202471.6571.6571.6571.6571.65-
14 jun 202473.2073.2073.2073.2073.20-
13 jun 202474.1074.1074.1074.1074.10-
12 jun 202473.9573.9573.9573.9573.95-
11 jun 202474.4574.4574.4574.4574.45-
10 jun 202474.7574.7574.7574.7574.75-
07 jun 202475.2575.2575.2575.2575.25-
06 jun 202474.6574.6574.6574.6574.65-
05 jun 202474.0074.0074.0074.0074.00-
04 jun 202473.9073.9073.9073.9073.90-
03 jun 202473.5073.5073.5073.5073.50-
31 may 202472.5573.5572.5573.5573.55135
30 may 202472.4072.4072.4072.4072.40-
29 may 202472.7072.7072.7072.7072.70-
28 may 202473.7573.7573.7573.7573.75-
27 may 202473.1073.1073.1073.1073.10-
24 may 202472.6072.6072.6072.6072.60-
23 may 202472.6072.6072.6072.6072.60-
22 may 202472.3072.3072.3072.3072.30-
21 may 202471.2071.9571.2071.9571.95100
20 may 202471.3571.3571.3571.3571.35-
17 may 202471.6071.6071.6071.6071.60-
16 may 202468.8068.8068.8068.8068.80-
15 may 202468.2568.2568.2568.2568.25-
14 may 202469.0569.0569.0569.0569.05-
13 may 202469.6569.6569.6569.6569.65-
10 may 202468.7568.7568.7568.7568.75-
09 may 202468.5568.5568.5568.5568.55-
08 may 202469.2069.2069.2069.2069.20-
08 may 20242.35 Dividendo
07 may 202470.9570.9570.9570.9568.60-
06 may 202469.5569.5569.5569.5567.25-
03 may 202470.9570.9570.9570.9568.60-
02 may 202470.6570.6570.6570.6568.31-
30 abr 202470.7070.7070.7070.7068.36-
29 abr 202471.5571.5571.5571.5569.18-
26 abr 202471.4571.4571.4571.4569.08-
25 abr 202470.1570.1570.1570.1567.83-
24 abr 202470.7070.7070.7070.7068.36-
23 abr 202469.3569.3569.3569.3567.05-
22 abr 202468.3568.3568.3568.3566.09-
19 abr 202467.9567.9567.9567.9565.70-
18 abr 202468.5568.5568.4068.4066.1370
17 abr 202468.4068.4068.4068.4066.13-
16 abr 202468.8068.8068.6568.6566.3827
15 abr 202469.3569.3569.3569.3567.05-
12 abr 202469.9069.9069.9069.9067.58-
11 abr 202469.7069.7069.7069.7067.39-
10 abr 202469.8069.8069.5569.5567.25995
09 abr 202471.0571.0571.0571.0568.70-
08 abr 202471.5071.5071.5071.5069.13-
05 abr 202472.1072.1072.1072.1069.71-
04 abr 202473.1573.3573.1073.1070.68100
03 abr 202473.1573.1573.1573.1570.73-
02 abr 202473.1573.1573.1573.1570.73-
28 mar 202472.5073.2572.5073.2570.825
27 mar 202471.8571.8571.8571.8569.47-
26 mar 202471.1072.0571.1072.0569.66100
25 mar 202471.8071.8071.1071.1068.75325
22 mar 202470.4071.2570.4071.2568.8910
21 mar 202471.9072.9071.9072.9070.49200
20 mar 202471.0571.0571.0571.0568.70-
19 mar 202469.1569.1569.1569.1566.86-
18 mar 202470.5570.5570.5570.5568.21-
15 mar 202469.1069.1069.1069.1066.81-
14 mar 202469.7569.7569.7569.7567.44-
13 mar 202469.7569.9569.7569.9567.63110
12 mar 202467.8067.8067.8067.8065.55-
11 mar 202467.1067.1067.1067.1064.88-
08 mar 202468.0568.0568.0568.0565.80-
07 mar 202466.7066.7066.7066.7064.49-
06 mar 202466.8567.2066.8567.2064.97450
05 mar 202465.7065.7065.7065.7063.52-
04 mar 202465.3065.3065.3065.3063.14-
01 mar 202466.0066.0066.0066.0063.81-
29 feb 202464.6564.6564.6564.6562.51-
28 feb 202464.5064.5064.5064.5062.36-
27 feb 202466.7566.7564.6564.6562.5115
26 feb 202467.0567.2567.0567.2565.02110
23 feb 202466.7066.7066.7066.7064.49-
22 feb 202466.1566.2566.1566.2564.06100
21 feb 202465.3566.2565.3566.2564.06300
20 feb 202465.0065.0065.0065.0062.85-
19 feb 202465.6565.6565.6565.6563.48-
16 feb 202466.1066.1066.1066.1063.91-
15 feb 202467.2567.2567.2567.2565.02-
14 feb 202467.6567.6567.6567.6565.41-
13 feb 202466.6566.6566.6566.6564.44-
12 feb 202466.7566.7566.7566.7564.54-
09 feb 202466.5566.5566.5566.5564.35-
08 feb 202466.9566.9566.9566.9564.73-
07 feb 202466.3066.3066.3066.3064.10-
06 feb 202465.9065.9065.9065.9063.72-
05 feb 202465.0065.9565.0065.9563.77300
02 feb 202465.4565.4565.4565.4563.28-
01 feb 202464.7064.7064.7064.7062.56-
31 ene 202464.3564.3564.3564.3562.22-
30 ene 202465.4565.4565.4565.4563.28-
29 ene 202465.4565.4565.4565.4563.28-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...