TLX.DU - Talanx AG

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jun. de 202353,4053,4053,4053,4053,40140
02 de jun. de 202352,9552,9552,9552,9552,95-
01 de jun. de 2023------
31 de mai. de 202350,5550,8050,5550,8050,80140
30 de mai. de 202350,5050,5050,5050,5050,50-
29 de mai. de 202349,8449,8449,8449,8449,84-
26 de mai. de 202349,1849,1849,1849,1849,18-
25 de mai. de 202348,6248,6248,6248,6248,62-
24 de mai. de 202349,0249,0249,0249,0249,02-
23 de mai. de 2023------
22 de mai. de 202349,8049,8049,8049,8049,80-
19 de mai. de 202349,2249,2249,2249,2249,22-
18 de mai. de 202348,7049,0648,7049,0649,06-
17 de mai. de 202348,2248,2248,2248,2248,22-
16 de mai. de 202347,8647,8647,8647,8647,86-
15 de mai. de 202348,2848,9048,2848,9048,909
12 de mai. de 202346,5246,6046,5246,6046,60300
11 de mai. de 202346,3446,3446,3446,3446,34-
10 de mai. de 202346,4246,4246,4246,4246,42-
09 de mai. de 202345,4445,4445,4445,4445,44-
08 de mai. de 202343,5643,5643,5643,5643,56-
05 de mai. de 202342,7042,7042,7042,7042,70-
05 de mai. de 20232 Dividendo
04 de mai. de 202345,1445,1445,1445,1443,14-
03 de mai. de 202344,9844,9844,9844,9842,99-
02 de mai. de 202345,4845,4845,4845,4843,46-
28 de abr. de 202345,2845,2845,2845,2843,27-
27 de abr. de 202345,0445,0445,0445,0443,04-
26 de abr. de 202345,0245,0245,0245,0243,03-
25 de abr. de 202345,3645,3645,3645,3643,35-
24 de abr. de 202345,2645,2645,2645,2643,25-
21 de abr. de 202345,2845,2845,2845,2843,27-
20 de abr. de 202345,0445,1845,0445,1843,18250
19 de abr. de 202344,2844,2844,2844,2842,32-
18 de abr. de 202343,6643,9243,6643,9241,97300
17 de abr. de 202344,2444,2444,2444,2442,28-
14 de abr. de 202343,8843,8843,8843,8841,94-
13 de abr. de 202343,8444,1243,8444,1242,1750
12 de abr. de 202343,4443,4443,4443,4441,52-
11 de abr. de 2023------
06 de abr. de 202342,7642,7642,7642,7640,87-
05 de abr. de 202342,5842,5842,5842,5840,69-
04 de abr. de 202342,5042,5042,5042,5040,62-
03 de abr. de 202342,8042,8042,8042,8040,90-
31 de mar. de 202342,7242,7242,7242,7240,83-
30 de mar. de 202342,8242,8242,8242,8240,92-
29 de mar. de 202342,3042,7242,3042,7240,83200
28 de mar. de 202342,2642,2642,2642,2640,39-
27 de mar. de 202341,8041,8041,8041,8039,95-
24 de mar. de 202341,7441,7441,7441,7439,89-
23 de mar. de 202341,9041,9041,9041,9040,04-
22 de mar. de 202342,2442,2442,2442,2440,37-
21 de mar. de 202341,6042,2641,6042,2640,391.730
20 de mar. de 202340,2440,2440,2440,2438,4610
17 de mar. de 202341,5641,5641,5641,5639,72-
16 de mar. de 202340,4840,4840,4840,4838,69-
15 de mar. de 202341,9441,9441,4841,4839,6430
14 de mar. de 202342,2642,2642,2642,2640,39-
13 de mar. de 202344,2044,2044,2044,2042,24-
10 de mar. de 202344,3444,3444,3444,3442,38-
09 de mar. de 202345,1645,1645,1645,1643,16-
08 de mar. de 202344,7644,7644,7644,7642,78-
07 de mar. de 202344,6044,6044,6044,6042,62-
06 de mar. de 202344,7844,7844,7844,7842,80-
03 de mar. de 202345,3245,3245,3245,3243,31-
02 de mar. de 202345,3645,3645,3645,3643,35-
01 de mar. de 202345,1645,1645,1645,1643,16-
28 de fev. de 202345,1045,1045,1045,1043,10-
27 de fev. de 202344,8845,4044,8845,4043,3960
24 de fev. de 202344,8044,8044,8044,8042,82-
23 de fev. de 202344,6844,6844,6844,6842,70-
22 de fev. de 202344,6244,6244,6244,6242,64-
21 de fev. de 202344,8244,8244,8244,8242,83-
20 de fev. de 202344,9044,9044,9044,9042,91-
17 de fev. de 202344,5844,5844,5844,5842,60-
16 de fev. de 202344,9244,9244,9244,9242,93-
15 de fev. de 202344,6644,6644,6644,6642,68-
14 de fev. de 202344,6644,6644,6644,6642,68-
13 de fev. de 202343,9843,9843,9843,9842,03-
10 de fev. de 202344,0244,0244,0244,0242,07-
09 de fev. de 202344,3844,3844,3844,3842,41-
08 de fev. de 202344,2644,2644,2644,2642,30-
07 de fev. de 202343,8643,8643,8643,8641,92-
06 de fev. de 202343,7243,7243,7243,7241,78-
03 de fev. de 202344,0244,0244,0244,0242,07-
02 de fev. de 202344,0844,0844,0844,0842,13-
01 de fev. de 202345,3645,3645,3645,3643,35-
31 de jan. de 202345,2245,2245,2245,2243,22-
30 de jan. de 202345,2845,2845,2845,2843,27-
27 de jan. de 202345,7845,7845,7845,7843,75-
26 de jan. de 202346,0646,0646,0646,0644,02-
25 de jan. de 202345,8045,8045,8045,8043,77-
24 de jan. de 202345,9045,9045,9045,9043,87-
23 de jan. de 202346,4446,4446,0846,0844,0470
20 de jan. de 202345,9046,0845,9046,0844,04150
19 de jan. de 202345,7445,7445,7445,7443,71-
18 de jan. de 202345,4445,8445,4445,8443,81100
17 de jan. de 202344,9844,9844,9844,9842,99-
16 de jan. de 202345,0445,0445,0445,0443,04100
13 de jan. de 202345,3445,3445,3445,3443,33-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...