tiprankstipranks
Trending News
More News >
Talanx AG (GB:0QA8)
LSE:0QA8
UK Market

Talanx AG (0QA8) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2025
110.15
111.20
109.80
110.96
110.96
+0.11%
64,719
1.94
May 16, 2025
111.25
111.70
109.50
110.83
110.83
-0.42%
3,382
0.10
May 15, 2025
103.55
111.30
103.20
111.30
111.30
+6.83%
21,166
0.64
May 14, 2025
102.05
104.90
101.80
104.18
104.18
+1.74%
273,021
9.38
May 13, 2025
103.05
103.40
101.10
102.40
102.40
-0.41%
11,743
0.41
May 12, 2025
105.00
105.60
101.90
102.82
102.82
-0.94%
2,055
0.07
May 09, 2025
102.95
104.30
102.70
103.80
103.80
+0.90%
5,202
0.18
May 08, 2025
106.15
106.40
105.10
105.58
102.88
+3.09%
101,103
3.65
May 07, 2025
104.80
106.00
104.60
105.10
102.41
+2.51%
388,904
17.05
May 06, 2025
105.90
106.30
103.30
105.21
102.52
+1.91%
8,017
0.35
May 02, 2025
103.25
103.40
101.10
102.41
99.79
+4.16%
20,970
0.93
May 01, 2025
100.90
101.40
99.35
100.90
98.32
+2.63%
0
0.00
Apr 30, 2025
101.18
101.40
99.35
100.90
98.32
+4.02%
30,482
1.36
Apr 29, 2025
98.75
100.50
97.45
99.55
97.00
+3.97%
57,098
2.66
Apr 28, 2025
99.73
99.75
97.75
98.26
95.75
+1.91%
72,152
3.52
Apr 25, 2025
98.95
99.75
98.50
98.95
96.42
+2.84%
4,318
0.21
Apr 24, 2025
99.13
100.10
98.50
98.74
96.21
+3.56%
11,247
0.55
Apr 23, 2025
98.68
99.10
97.40
97.85
95.35
+3.58%
11,657
0.57
Apr 22, 2025
96.70
97.60
96.05
96.95
94.47
+3.43%
71,013
3.68
Apr 17, 2025
96.55
97.60
95.80
96.20
93.74
+2.88%
3,525
0.18
Apr 16, 2025
95.48
96.60
95.15
95.96
93.51
+3.31%
4,364
0.23
Apr 15, 2025
93.33
95.65
93.25
95.32
92.88
+5.37%
3,703
0.19
Apr 14, 2025
92.20
93.30
91.70
92.84
90.46
+5.69%
2,857
0.15
Apr 11, 2025
91.03
91.50
89.30
90.14
87.83
+2.73%
2,396
0.12
Apr 10, 2025
94.90
95.15
90.05
90.05
87.75
+7.60%
10,480
0.54
Apr 09, 2025
86.10
87.55
84.45
85.89
83.69
+2.39%
8,049
0.40
Apr 08, 2025
85.43
89.60
85.40
86.08
83.88
+5.71%
9,671
0.48
Apr 07, 2025
77.43
87.55
75.00
83.57
81.43
-5.48%
11,467
0.57
Apr 04, 2025
95.88
96.05
89.15
90.74
88.42
-3.63%
53,031
2.70
Apr 03, 2025
95.88
97.80
95.45
96.63
94.16
+1.67%
6,001
0.31
Apr 02, 2025
98.45
98.80
97.10
97.54
95.04
+1.82%
3,601
0.18
Apr 01, 2025
97.78
98.60
97.45
98.31
95.80
+4.33%
14,098
0.71
Mar 31, 2025
96.30
96.95
95.05
96.70
94.23
+1.75%
14,607
0.74
Mar 28, 2025
98.08
98.80
97.05
97.53
95.04
+2.03%
7,147
0.36
Mar 27, 2025
97.88
98.90
97.70
98.10
95.59
+1.51%
13,465
0.69
Mar 26, 2025
97.68
99.45
97.50
99.18
96.64
+4.66%
68,443
3.69
Mar 25, 2025
96.45
97.60
96.25
97.25
94.77
+2.37%
3,772
0.20
Mar 24, 2025
97.03
97.95
96.45
97.50
95.01
+3.17%
135,710
8.08
Mar 21, 2025
96.30
97.15
95.25
96.98
94.50
+2.55%
44,245
2.65
Mar 20, 2025
96.50
97.50
94.20
97.05
94.57
+4.13%
46,313
2.76
Mar 19, 2025
95.68
98.50
95.00
95.65
93.20
+2.55%
8,916
0.53
Mar 18, 2025
95.18
96.40
95.05
95.72
93.28
+3.82%
11,566
0.68
Mar 17, 2025
95.23
95.60
94.45
94.63
92.21
+1.79%
86,823
5.02
Mar 14, 2025
93.38
95.70
93.15
95.40
92.96
+4.63%
8,119
0.47
Mar 13, 2025
92.65
94.90
92.50
93.57
91.18
+3.33%
7,169
0.40
Mar 12, 2025
92.40
93.85
91.90
92.93
90.56
+4.69%
9,261
0.52
Mar 11, 2025
92.85
93.15
91.00
91.10
88.77
+2.52%
4,820
0.27
Mar 10, 2025
92.60
92.70
90.95
91.19
88.86
+2.11%
73,718
4.31
Mar 07, 2025
91.18
92.15
90.40
91.65
89.30
+2.90%
19,975
1.09
Mar 06, 2025
92.10
93.23
91.00
91.40
89.07
+2.07%
38,151
2.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis