Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	67.300	67.750	66.600	67.700	61.717	89,523
2024-03-08	68.150	68.200	67.350	67.500	61.534	73,621
2024-03-07	67.100	68.450	67.100	68.150	62.127	119,744
2024-03-06	67.000	67.500	66.050	67.300	61.352	201,664
2024-03-05	65.900	67.000	65.700	67.000	61.079	99,182
2024-03-04	65.400	66.000	65.050	65.950	60.121	70,249
2024-03-01	66.350	66.350	65.300	65.450	59.666	78,056
2024-02-29	64.850	66.300	64.850	66.000	60.167	249,320
2024-02-28	64.600	65.050	64.300	64.750	59.027	131,357
2024-02-27	66.800	66.800	63.700	64.550	58.845	161,647
2024-02-26	67.350	67.650	66.700	66.800	60.896	71,418
2024-02-23	66.900	67.550	66.650	67.300	61.352	119,062
2024-02-22	66.200	67.000	66.200	66.850	60.942	67,752
2024-02-21	65.650	66.300	65.350	66.050	60.212	91,459
2024-02-20	65.050	65.450	64.700	65.450	59.666	198,460
2024-02-19	65.600	65.600	65.150	65.150	59.392	81,028
2024-02-16	66.350	66.800	65.550	65.700	59.893	109,968
2024-02-15	67.400	67.450	65.950	66.250	60.395	106,677
2024-02-14	67.800	68.100	67.300	67.350	61.398	59,423
2024-02-13	66.850	67.850	66.700	67.750	61.762	90,164
2024-02-12	66.950	67.150	66.150	66.900	60.987	51,048
2024-02-09	66.700	66.900	66.200	66.800	60.896	88,843
2024-02-08	67.200	67.750	66.650	66.650	60.759	73,677
2024-02-07	66.500	67.600	66.500	67.250	61.306	115,097
2024-02-06	66.300	66.900	65.950	66.400	60.532	111,726
2024-02-05	65.200	66.100	65.200	66.100	60.258	68,142
2024-02-02	65.850	65.850	64.750	65.250	59.483	95,444
2024-02-01	64.650	65.850	64.650	65.450	59.666	130,022
2024-01-31	64.700	65.450	64.500	65.050	59.301	184,887
2024-01-30	65.650	65.650	64.100	64.400	58.708	91,703
2024-01-29	65.550	65.750	65.200	65.600	59.802	118,758
2024-01-26	66.050	66.500	65.550	65.650	59.848	72,483
2024-01-25	66.300	66.900	65.700	66.350	60.486	108,832
2024-01-24	65.550	66.350	65.200	66.350	60.486	74,381
2024-01-23	66.700	66.800	65.250	65.250	59.483	121,131
2024-01-22	65.550	66.400	65.500	66.350	60.486	90,600
2024-01-19	65.950	66.200	65.350	65.550	59.757	77,243
2024-01-18	65.750	66.150	65.050	65.650	59.848	101,731
2024-01-17	64.600	65.550	64.400	65.550	59.757	124,446
2024-01-16	65.650	65.650	64.450	64.950	59.210	93,119
2024-01-15	65.950	66.200	65.300	65.500	59.711	72,902
2024-01-12	64.900	65.800	64.800	65.450	59.666	72,476
2024-01-11	65.600	66.250	64.700	64.700	58.982	148,833
2024-01-10	65.450	65.500	64.550	65.350	59.574	129,319
2024-01-09	65.200	65.650	64.600	65.500	59.711	151,453
2024-01-08	64.600	65.200	64.550	65.200	59.438	73,954
2024-01-05	64.400	64.900	63.700	64.650	58.936	154,255
2024-01-04	64.000	64.700	63.600	64.700	58.982	245,146
2024-01-03	64.500	65.050	63.600	63.800	58.161	148,358
2024-01-02	65.000	65.050	64.300	64.500	58.799	156,309
2023-12-29	64.100	64.650	63.800	64.650	58.936	120,012
2023-12-28	64.900	65.050	63.900	64.100	58.435	121,432
2023-12-27	65.100	65.200	64.650	64.950	59.210	146,924
2023-12-22	64.900	65.000	64.600	64.900	59.164	124,153
2023-12-21	65.400	65.400	64.650	64.900	59.164	163,879
2023-12-20	65.800	65.950	64.900	65.300	59.529	141,058
2023-12-19	65.700	65.850	64.550	65.750	59.939	166,382
2023-12-18	66.500	66.700	65.250	65.500	59.711	159,208
2023-12-15	67.500	67.900	65.950	66.600	60.714	471,970
2023-12-14	69.150	69.350	66.600	67.350	61.398	238,062

← NewerPage 12 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.