Talanx AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	74.800	75.500	74.500	75.500	71.160	108,877
2024-06-05	74.200	74.950	74.050	74.600	70.311	75,257
2024-06-04	74.250	74.400	73.400	74.050	69.793	90,777
2024-06-03	73.450	74.750	72.950	74.300	70.029	163,940
2024-05-31	72.850	73.900	72.800	73.150	68.945	353,501
2024-05-30	72.800	73.300	72.550	72.850	68.662	61,900
2024-05-29	72.450	72.950	72.450	72.850	68.662	73,404
2024-05-28	73.950	74.100	72.450	72.700	68.521	73,168
2024-05-27	73.500	73.900	73.200	73.750	69.510	57,297
2024-05-24	72.650	73.300	72.100	72.900	68.709	69,976
2024-05-23	72.900	73.650	72.650	73.050	68.850	92,957
2024-05-22	72.400	73.200	72.350	72.800	68.615	79,172
2024-05-21	71.550	72.450	71.550	72.450	68.285	93,168
2024-05-20	71.700	71.950	71.400	71.650	67.531	61,118
2024-05-17	71.950	71.950	70.950	71.650	67.531	97,201
2024-05-16	69.150	72.050	68.850	72.050	67.908	155,717
2024-05-15	68.900	69.900	67.850	69.050	65.080	135,011
2024-05-14	69.000	69.050	67.850	68.450	64.515	140,059
2024-05-13	70.400	70.800	69.050	69.200	65.222	100,375
2024-05-10	69.000	69.750	68.900	69.750	65.740	172,065
2024-05-09	68.600	68.950	68.100	68.850	64.892	93,512
2024-05-08	68.950	69.850	68.700	68.700	64.751	179,579
2024-05-07	71.450	71.850	70.700	71.700	65.363	103,342
2024-05-06	69.500	71.400	69.300	71.250	64.953	64,665
2024-05-03	71.000	71.200	69.050	69.300	63.175	112,588
2024-05-02	70.700	71.350	69.900	70.800	64.543	141,791
2024-04-30	71.000	71.400	70.650	70.700	64.452	94,942
2024-04-29	71.300	71.650	70.750	70.900	64.634	135,200
2024-04-26	72.000	72.000	70.300	71.300	64.998	123,383
2024-04-25	70.250	70.400	69.100	69.750	63.585	61,872
2024-04-24	70.650	71.000	70.100	70.400	64.178	80,279
2024-04-23	69.400	70.750	69.350	70.650	64.406	84,022
2024-04-22	68.500	69.600	68.500	69.150	63.039	136,611
2024-04-19	68.450	68.600	67.650	68.200	62.172	133,138
2024-04-18	68.400	69.050	68.150	68.700	62.628	193,132
2024-04-17	68.500	69.800	68.350	68.450	62.400	98,758
2024-04-16	68.900	68.900	68.300	68.500	62.446	85,435
2024-04-15	69.450	70.150	69.400	69.400	63.266	91,886
2024-04-12	70.150	70.550	69.300	69.400	63.266	77,051
2024-04-11	70.000	70.100	69.400	69.650	63.494	101,824
2024-04-10	69.950	70.050	68.750	69.850	63.677	172,176
2024-04-09	71.200	71.200	69.400	69.550	63.403	116,609
2024-04-08	71.650	72.050	71.150	71.200	64.907	111,319
2024-04-05	72.300	72.300	70.950	71.600	65.272	187,895
2024-04-04	73.150	73.800	72.850	72.950	66.503	64,204
2024-04-03	73.450	74.200	72.900	73.200	66.731	104,996
2024-04-02	72.900	73.750	72.750	73.450	66.958	117,882
2024-03-28	72.750	73.400	72.250	73.400	66.913	120,929
2024-03-27	71.950	72.850	71.650	72.700	66.275	101,577
2024-03-26	71.200	72.250	71.150	71.950	65.591	89,929
2024-03-25	71.600	71.650	70.500	71.150	64.862	83,010
2024-03-22	70.550	72.500	70.250	71.650	65.318	109,752
2024-03-21	71.450	73.000	69.050	70.650	64.406	152,902
2024-03-20	70.950	71.650	70.900	71.650	65.318	120,767
2024-03-19	69.650	71.300	69.550	71.200	64.907	102,488
2024-03-18	70.300	70.350	68.650	69.350	63.221	115,684
2024-03-15	69.450	70.750	69.250	70.650	64.406	290,782
2024-03-14	69.850	69.900	68.550	69.250	63.130	96,660
2024-03-13	69.950	70.650	69.550	69.850	63.677	116,838
2024-03-12	67.950	69.900	67.750	69.900	63.722	152,288

← NewerPage 11 of 22 · 1,277 trading daysOlder →

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.