Talanx AG (BIT:1TLX)
Italy · Delayed Price · Currency is EUR 132.40
+12.10 (10.06%)
At close: Sep 4, 2026
BIT:1TLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 132.40 | 132.40 | 132.40 | 129.50 | 129.50 | 1.49% | 23 |
| Sep 3, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.87% | - |
| Sep 2, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.72% | - |
| Sep 1, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.40% | - |
| Aug 31, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 1.13% | - |
| Aug 28, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 2.83% | - |
| Aug 27, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -2.67% | - |
| Aug 26, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 2.74% | - |
| Aug 25, 2026 | 117.90 | 117.90 | 117.90 | 120.30 | 120.30 | -2.98% | 198 |
| Aug 24, 2026 | 125.60 | 126.00 | 119.50 | 124.00 | 124.00 | 3.51% | 545 |
| Aug 21, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 1.35% | - |
| Aug 20, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.51% | - |
| Aug 19, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.16% | - |
| Aug 18, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.92% | - |
| Aug 17, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 1.02% | - |
| Aug 14, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 2.52% | - |
| Aug 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.70% | - |
| Aug 12, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.13% | - |
| Aug 11, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.70% | - |
| Aug 10, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.43% | - |
| Aug 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.09% | - |
| Aug 6, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.68% | - |
| Aug 5, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.90% | - |
| Aug 4, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Aug 3, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.26% | - |
| Jul 31, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.17% | - |
| Jul 30, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.52% | - |
| Jul 29, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.52% | - |
| Jul 28, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.79% | - |
| Jul 27, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.06% | - |
| Jul 24, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0.71% | - |
| Jul 23, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.18% | - |
| Jul 22, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 1.62% | - |
| Jul 21, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.72% | - |
| Jul 20, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.18% | - |
| Jul 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.90% | - |
| Jul 16, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.18% | - |
| Jul 15, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -1.78% | - |
| Jul 14, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 0.54% | - |
| Jul 13, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.72% | - |
| Jul 10, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.27% | - |
| Jul 9, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.69% | - |
| Jul 8, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -2.68% | - |
| Jul 7, 2026 | 115.00 | 115.00 | 115.00 | 115.60 | 115.60 | 1.23% | 20 |
| Jul 6, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 1.69% | - |
| Jul 3, 2026 | 110.20 | 110.20 | 110.20 | 112.30 | 112.30 | - | 3 |
| Jul 2, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 1.81% | - |
| Jul 1, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.18% | - |
| Jun 30, 2026 | 109.40 | 110.00 | 109.40 | 110.10 | 110.10 | 2.32% | 113 |
| Jun 29, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.65% | - |