Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	68.450	70.000	68.350	69.550	63.403	202,475
2023-12-12	67.300	68.600	67.200	68.350	62.309	175,099
2023-12-11	67.750	67.750	66.450	67.100	61.170	109,568
2023-12-08	66.600	67.500	66.200	67.500	61.534	105,832
2023-12-07	66.950	67.000	66.200	66.600	60.714	134,988
2023-12-06	67.500	67.600	66.700	66.850	60.942	137,586
2023-12-05	67.200	67.950	66.700	67.250	61.306	141,410
2023-12-04	67.200	67.550	66.500	67.000	61.079	147,174
2023-12-01	67.200	67.700	66.700	67.350	61.398	192,831
2023-11-30	65.950	67.100	65.950	66.600	60.714	545,161
2023-11-29	65.550	65.800	64.550	65.700	59.893	146,089
2023-11-28	65.800	66.500	65.500	65.800	59.985	180,799
2023-11-27	65.850	66.050	65.350	65.850	60.030	81,603
2023-11-24	65.850	66.050	65.500	65.800	59.985	73,791
2023-11-23	65.000	65.850	64.850	65.550	59.757	93,897
2023-11-22	65.500	66.150	64.950	65.200	59.438	128,559
2023-11-21	64.400	65.450	64.350	65.300	59.529	133,561
2023-11-20	63.900	64.750	63.850	64.600	58.891	147,205
2023-11-17	63.600	64.200	63.500	63.950	58.298	123,531
2023-11-16	63.600	64.200	63.100	63.250	57.660	167,042
2023-11-15	62.600	63.700	62.100	63.350	57.751	169,895
2023-11-14	61.850	62.950	61.800	62.600	57.067	183,899
2023-11-13	59.800	61.600	59.800	61.550	56.110	140,727
2023-11-10	59.150	59.850	59.150	59.450	54.196	225,606
2023-11-09	60.000	60.100	57.850	59.250	54.013	161,812
2023-11-08	59.000	60.250	58.650	60.100	54.788	179,654
2023-11-07	59.350	59.750	59.050	59.100	53.877	122,099
2023-11-06	59.500	59.800	59.050	59.450	54.196	138,223
2023-11-03	60.550	60.650	58.800	59.650	54.378	160,681
2023-11-02	60.950	61.050	60.300	60.750	55.381	189,734
2023-11-01	59.750	60.750	59.750	60.550	55.199	131,061
2023-10-31	59.500	59.900	59.000	59.450	54.196	155,719
2023-10-30	59.350	59.850	59.300	59.550	54.287	77,190
2023-10-27	59.850	60.100	58.900	59.250	54.013	148,065
2023-10-26	60.300	60.650	59.750	59.850	54.560	113,229
2023-10-25	59.550	61.250	59.550	60.700	55.335	138,939
2023-10-24	59.350	59.700	58.700	59.550	54.287	218,625
2023-10-23	57.800	57.950	57.350	57.750	52.646	103,030
2023-10-20	58.350	58.900	57.500	57.700	52.600	175,468
2023-10-19	59.900	60.050	58.700	59.350	54.105	117,306
2023-10-18	59.650	60.450	59.150	59.800	54.515	118,644
2023-10-17	59.650	59.700	58.500	59.350	54.105	162,655
2023-10-16	60.350	60.700	59.500	59.550	54.287	105,660
2023-10-13	60.350	60.800	60.000	60.100	54.788	94,029
2023-10-12	60.250	60.850	60.150	60.400	55.062	139,480
2023-10-11	60.100	60.650	60.000	60.050	54.743	172,879
2023-10-10	61.050	61.150	60.150	60.250	54.925	90,308
2023-10-09	60.800	61.100	60.400	60.650	55.290	144,981
2023-10-06	59.850	61.350	59.250	61.100	55.700	192,326
2023-10-05	59.900	60.500	59.450	60.150	54.834	137,377
2023-10-04	59.600	59.650	59.350	59.650	54.378	142,759
2023-10-03	59.700	60.100	59.400	59.500	54.241	89,984
2023-10-02	60.100	60.600	59.500	59.750	54.469	126,912
2023-09-29	59.900	60.300	58.850	60.000	54.697	301,914
2023-09-28	59.400	60.050	59.100	60.050	54.743	217,031
2023-09-27	58.750	58.900	57.600	58.050	52.920	203,328
2023-09-26	58.400	59.150	58.300	58.800	53.603	189,039
2023-09-25	58.650	59.500	57.800	58.200	53.056	193,275
2023-09-22	59.050	59.200	58.400	58.700	53.512	191,610
2023-09-21	58.650	60.100	57.900	59.300	54.059	467,694

← NewerPage 13 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.