Talanx AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 77.300 | 78.300 | 77.300 | 77.850 | 73.374 | 178,606 |
| 2024-08-29 | 78.350 | 78.550 | 77.150 | 77.300 | 72.856 | 118,751 |
| 2024-08-28 | 77.850 | 78.850 | 77.850 | 78.550 | 74.034 | 73,293 |
| 2024-08-27 | 77.400 | 77.900 | 77.150 | 77.700 | 73.233 | 79,785 |
| 2024-08-26 | 77.200 | 77.700 | 76.700 | 77.450 | 72.997 | 59,391 |
| 2024-08-23 | 76.700 | 77.700 | 76.600 | 77.500 | 73.045 | 74,147 |
| 2024-08-22 | 75.550 | 76.850 | 75.300 | 76.350 | 71.961 | 93,385 |
| 2024-08-21 | 76.200 | 76.350 | 75.100 | 75.700 | 71.348 | 82,887 |
| 2024-08-20 | 76.100 | 76.800 | 75.950 | 76.200 | 71.819 | 77,936 |
| 2024-08-19 | 75.250 | 76.400 | 75.000 | 76.300 | 71.914 | 66,060 |
| 2024-08-16 | 73.600 | 75.850 | 73.550 | 75.450 | 71.112 | 171,878 |
| 2024-08-15 | 72.850 | 73.550 | 72.000 | 73.550 | 69.322 | 118,815 |
| 2024-08-14 | 70.400 | 71.300 | 67.650 | 71.250 | 67.154 | 117,857 |
| 2024-08-13 | 66.550 | 67.000 | 66.350 | 66.900 | 63.054 | 93,165 |
| 2024-08-12 | 65.450 | 67.050 | 65.450 | 66.500 | 62.677 | 88,921 |
| 2024-08-09 | 64.600 | 65.700 | 64.500 | 65.250 | 61.499 | 61,363 |
| 2024-08-08 | 64.300 | 65.050 | 63.950 | 64.500 | 60.792 | 119,961 |
| 2024-08-07 | 64.000 | 64.300 | 63.450 | 64.300 | 60.603 | 278,250 |
| 2024-08-06 | 65.000 | 65.250 | 63.050 | 63.450 | 59.802 | 117,966 |
| 2024-08-05 | 63.200 | 64.800 | 61.200 | 64.350 | 60.651 | 173,482 |
| 2024-08-02 | 67.400 | 67.650 | 66.700 | 66.850 | 63.007 | 82,741 |
| 2024-08-01 | 70.200 | 70.200 | 67.950 | 67.950 | 64.044 | 89,040 |
| 2024-07-31 | 70.400 | 70.850 | 69.700 | 70.250 | 66.211 | 73,975 |
| 2024-07-30 | 69.900 | 70.900 | 69.900 | 70.450 | 66.400 | 44,298 |
| 2024-07-29 | 71.100 | 71.650 | 69.700 | 69.850 | 65.834 | 53,832 |
| 2024-07-26 | 70.350 | 71.000 | 70.300 | 71.000 | 66.918 | 57,911 |
| 2024-07-24 | 70.850 | 71.050 | 70.600 | 70.700 | 66.636 | 42,154 |
| 2024-07-23 | 71.200 | 71.450 | 70.850 | 71.100 | 67.013 | 51,985 |
| 2024-07-22 | 71.450 | 71.450 | 70.800 | 71.000 | 66.918 | 48,247 |
| 2024-07-19 | 71.200 | 71.900 | 70.450 | 71.300 | 67.201 | 103,080 |
| 2024-07-18 | 71.100 | 71.750 | 71.100 | 71.350 | 67.248 | 79,072 |
| 2024-07-17 | 71.150 | 71.150 | 70.200 | 71.000 | 66.918 | 96,996 |
| 2024-07-16 | 71.500 | 71.550 | 70.000 | 71.050 | 66.965 | 65,621 |
| 2024-07-15 | 71.950 | 72.300 | 71.800 | 72.100 | 67.955 | 45,986 |
| 2024-07-12 | 71.550 | 72.150 | 71.050 | 72.150 | 68.002 | 56,539 |
| 2024-07-11 | 71.650 | 72.150 | 71.250 | 71.550 | 67.437 | 92,516 |
| 2024-07-10 | 71.600 | 71.650 | 71.050 | 71.600 | 67.484 | 66,493 |
| 2024-07-09 | 72.100 | 72.200 | 71.050 | 71.400 | 67.295 | 95,782 |
| 2024-07-08 | 70.900 | 72.300 | 70.750 | 72.200 | 68.049 | 92,804 |
| 2024-07-05 | 71.700 | 71.750 | 70.850 | 70.950 | 66.871 | 60,599 |
| 2024-07-04 | 71.200 | 72.000 | 70.750 | 71.750 | 67.625 | 47,728 |
| 2024-07-03 | 71.650 | 72.250 | 70.800 | 71.250 | 67.154 | 85,165 |
| 2024-07-02 | 75.200 | 75.450 | 71.550 | 71.750 | 67.625 | 150,702 |
| 2024-07-01 | 75.500 | 76.000 | 75.050 | 75.050 | 70.735 | 62,272 |
| 2024-06-28 | 75.150 | 75.800 | 74.550 | 74.550 | 70.264 | 75,930 |
| 2024-06-27 | 74.850 | 75.500 | 74.700 | 74.950 | 70.641 | 68,904 |
| 2024-06-26 | 74.450 | 74.750 | 74.050 | 74.700 | 70.406 | 96,163 |
| 2024-06-25 | 74.650 | 74.750 | 74.000 | 74.200 | 69.934 | 89,807 |
| 2024-06-24 | 74.200 | 74.900 | 73.650 | 74.750 | 70.453 | 77,567 |
| 2024-06-21 | 74.750 | 75.100 | 73.750 | 74.000 | 69.746 | 323,216 |
| 2024-06-20 | 73.900 | 74.750 | 73.900 | 74.750 | 70.453 | 73,861 |
| 2024-06-19 | 73.600 | 74.100 | 73.400 | 73.850 | 69.604 | 84,061 |
| 2024-06-18 | 73.400 | 73.550 | 72.950 | 73.550 | 69.322 | 120,637 |
| 2024-06-17 | 71.700 | 72.750 | 71.350 | 72.500 | 68.332 | 85,608 |
| 2024-06-14 | 72.900 | 73.050 | 71.450 | 71.600 | 67.484 | 69,379 |
| 2024-06-13 | 74.350 | 74.450 | 72.950 | 72.950 | 68.756 | 81,931 |
| 2024-06-12 | 74.050 | 74.750 | 74.050 | 74.450 | 70.170 | 61,602 |
| 2024-06-11 | 74.800 | 75.400 | 73.950 | 73.950 | 69.699 | 69,933 |
| 2024-06-10 | 74.900 | 75.000 | 73.700 | 74.550 | 70.264 | 98,822 |
| 2024-06-07 | 75.100 | 75.300 | 74.300 | 75.000 | 70.688 | 96,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 3.6000 EUR |
| 2025-05-09 | 2.7000 EUR |
| 2024-05-08 | 2.3500 EUR |
| 2023-05-05 | 2.0000 EUR |
| 2022-05-06 | 1.6000 EUR |
| 2021-05-07 | 1.5000 EUR |
| 2020-05-08 | 1.5000 EUR |
| 2019-05-10 | 1.4500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.