Talanx AG (LON:0QA8)
London · Delayed Price · Currency is GBP · Price in EUR 124.00
+1.18 (0.96%)
At close: Oct 14, 2026
LON:0QA8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 123.05 | 124.00 | 122.70 | 124.00 | 124.00 | 0.96% | 3,721 |
| Oct 13, 2026 | 121.70 | 123.40 | 121.20 | 122.82 | 122.82 | 1.50% | 16,701 |
| Oct 12, 2026 | 118.15 | 121.20 | 119.90 | 121.00 | 121.00 | 1.09% | 5,538 |
| Oct 9, 2026 | 121.90 | 120.10 | 119.10 | 119.70 | 119.70 | 0.84% | 3,832 |
| Oct 8, 2026 | 119.35 | 119.90 | 118.70 | 118.70 | 118.70 | -0.92% | 76,407 |
| Oct 7, 2026 | 121.00 | 120.10 | 118.60 | 119.80 | 119.80 | 0.08% | 4,017 |
| Oct 6, 2026 | 117.70 | 120.30 | 119.00 | 119.70 | 119.70 | 1.18% | 5,082 |
| Oct 5, 2026 | 117.40 | 118.80 | 117.50 | 118.30 | 118.30 | 0.94% | 1,741 |
| Oct 2, 2026 | 114.75 | 117.90 | 115.60 | 117.20 | 117.20 | 1.12% | 5,660 |
| Oct 1, 2026 | 115.45 | 116.90 | 115.40 | 115.90 | 115.90 | -1.61% | 19,319 |
| Sep 30, 2026 | 119.65 | 120.30 | 117.50 | 117.80 | 117.80 | -1.51% | 1,137 |
| Sep 29, 2026 | 120.90 | 120.80 | 119.40 | 119.60 | 119.60 | -0.99% | 8,068 |
| Sep 28, 2026 | 120.20 | 122.20 | 120.40 | 120.80 | 120.80 | 0.08% | 123,721 |
| Sep 25, 2026 | 120.40 | 121.90 | 120.50 | 120.70 | 120.70 | -0.25% | 230 |
| Sep 24, 2026 | 116.10 | 121.00 | 117.60 | 121.00 | 121.00 | 1.34% | 2,697 |
| Sep 23, 2026 | 123.85 | 120.30 | 119.40 | 119.40 | 119.40 | -0.50% | 313 |
| Sep 22, 2026 | 118.05 | 121.70 | 119.70 | 120.00 | 120.00 | -1.48% | 6,689 |
| Sep 21, 2026 | 122.65 | 121.90 | 120.60 | 121.80 | 121.80 | -1.07% | 781 |
| Sep 18, 2026 | 123.75 | 123.60 | 121.30 | 123.12 | 123.12 | -0.45% | 30,228 |
| Sep 17, 2026 | 123.25 | 124.50 | 123.40 | 123.67 | 123.67 | 0.30% | 11,281 |
| Sep 16, 2026 | 123.35 | 123.50 | 121.90 | 123.30 | 123.30 | 0.82% | 3,166 |
| Sep 15, 2026 | 124.30 | 123.25 | 121.60 | 122.30 | 122.30 | -0.27% | 89,876 |
| Sep 14, 2026 | 119.75 | 123.00 | 121.80 | 122.62 | 122.62 | 0.92% | 3,322 |
| Sep 11, 2026 | 122.45 | 122.30 | 121.20 | 121.50 | 121.50 | 0.58% | 30,541 |
| Sep 10, 2026 | 122.65 | 121.30 | 119.60 | 120.80 | 120.80 | 1.53% | 2,168 |
| Sep 9, 2026 | 115.75 | 120.10 | 118.50 | 118.98 | 118.97 | -1.53% | 11,078 |
| Sep 8, 2026 | 119.15 | 122.50 | 120.40 | 120.82 | 120.82 | -2.40% | 16,310 |
| Sep 7, 2026 | 126.45 | 127.10 | 123.00 | 123.79 | 123.79 | -3.14% | 2,897 |
| Sep 4, 2026 | 126.75 | 128.80 | 127.50 | 127.80 | 127.80 | - | 58,808 |
| Sep 3, 2026 | 125.50 | 128.60 | 126.40 | 127.80 | 127.80 | 1.03% | 8,033 |
| Sep 2, 2026 | 125.80 | 127.30 | 125.70 | 126.50 | 126.50 | 0.56% | 11,067 |
| Sep 1, 2026 | 125.20 | 126.40 | 125.40 | 125.80 | 125.80 | 0.43% | 27,864 |
| Aug 31, 2026 | 125.30 | 125.90 | 124.70 | 125.26 | 125.26 | 0.37% | 3,057 |
| Aug 28, 2026 | 123.15 | 125.60 | 123.80 | 124.80 | 124.80 | 0.66% | 7,194 |
| Aug 27, 2026 | 123.15 | 124.70 | 123.00 | 123.99 | 123.99 | -0.26% | 2,630 |
| Aug 26, 2026 | 123.45 | 124.50 | 122.50 | 124.30 | 124.30 | 1.58% | 96,207 |
| Aug 25, 2026 | 123.05 | 122.70 | 121.50 | 122.37 | 122.37 | 0.67% | 4,042 |
| Aug 24, 2026 | 124.30 | 121.90 | 120.40 | 121.57 | 121.56 | 0.63% | 15,797 |
| Aug 21, 2026 | 120.00 | 120.90 | 119.20 | 120.80 | 120.80 | 2.36% | 8,510 |
| Aug 20, 2026 | 120.50 | 119.20 | 116.80 | 118.02 | 118.02 | 0.18% | 143,809 |
| Aug 19, 2026 | 121.00 | 120.30 | 117.80 | 117.80 | 117.80 | -2.00% | 8,140 |
| Aug 18, 2026 | 120.50 | 120.80 | 119.30 | 120.20 | 120.20 | 0.86% | 3,147 |
| Aug 17, 2026 | 120.30 | 120.00 | 117.90 | 119.17 | 119.17 | -0.93% | 4,382 |
| Aug 14, 2026 | 123.05 | 121.90 | 118.30 | 120.29 | 120.29 | 4.53% | 40,255 |
| Aug 13, 2026 | 112.40 | 115.50 | 114.20 | 115.08 | 115.08 | 0.74% | 9,544 |
| Aug 12, 2026 | 115.55 | 114.70 | 113.50 | 114.23 | 114.23 | -0.11% | 19,425 |
| Aug 11, 2026 | 116.40 | 116.00 | 114.00 | 114.35 | 114.35 | -1.55% | 162,964 |
| Aug 10, 2026 | 117.70 | 116.90 | 115.60 | 116.15 | 116.15 | -0.81% | 31,001 |
| Aug 7, 2026 | 116.40 | 117.70 | 115.40 | 117.10 | 117.10 | 0.64% | 110,023 |
| Aug 6, 2026 | 117.20 | 117.40 | 116.00 | 116.35 | 116.35 | 0.22% | 74,303 |