Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	62.200	62.500	59.200	59.200	53.968	960,723
2023-09-19	64.050	65.850	64.050	65.800	59.985	137,835
2023-09-18	64.400	64.650	63.900	64.050	58.389	100,615
2023-09-15	64.000	65.050	63.700	64.300	58.617	470,766
2023-09-14	64.600	65.100	63.350	63.650	58.025	312,891
2023-09-13	65.200	65.350	64.100	64.500	58.799	273,726
2023-09-12	65.250	65.600	65.150	65.400	59.620	118,736
2023-09-11	64.800	65.400	64.650	65.050	59.301	98,538
2023-09-08	64.700	64.850	63.950	64.700	58.982	147,389
2023-09-07	63.150	64.700	63.000	64.400	58.708	234,003
2023-09-06	62.400	63.300	61.850	63.300	57.706	202,242
2023-09-05	62.000	62.850	61.750	62.450	56.931	116,758
2023-09-04	62.750	62.900	62.100	62.150	56.657	63,880
2023-09-01	62.350	62.750	62.050	62.600	57.067	119,642
2023-08-31	61.400	62.250	61.300	62.050	56.566	381,494
2023-08-30	61.800	62.150	61.200	61.200	55.791	150,791
2023-08-29	62.000	62.200	61.550	61.650	56.201	140,529
2023-08-28	61.900	62.050	61.600	61.900	56.429	65,139
2023-08-25	61.700	62.000	61.300	61.600	56.156	97,070
2023-08-24	60.950	61.750	60.850	61.700	56.247	128,572
2023-08-23	60.300	60.800	59.400	60.650	55.290	159,520
2023-08-22	60.600	61.250	60.500	60.800	55.426	130,230
2023-08-21	59.900	60.850	59.650	60.450	55.107	121,579
2023-08-18	60.350	60.350	59.250	59.750	54.469	114,364
2023-08-17	59.700	60.800	59.450	60.450	55.107	182,423
2023-08-16	59.450	59.750	59.150	59.750	54.469	186,510
2023-08-15	59.550	59.650	58.600	59.400	54.150	110,238
2023-08-14	58.150	59.750	58.150	59.600	54.333	219,534
2023-08-11	58.950	58.950	57.850	58.150	53.011	120,447
2023-08-10	57.700	59.050	57.500	58.750	53.558	217,032
2023-08-09	57.000	57.600	56.300	57.400	52.327	127,641
2023-08-08	56.300	57.000	56.200	56.750	51.734	90,086
2023-08-07	56.400	56.650	55.650	56.650	51.643	171,147
2023-08-04	56.450	56.550	56.150	56.450	51.461	93,360
2023-08-03	55.300	56.600	55.300	56.350	51.370	119,119
2023-08-02	55.550	56.150	54.850	55.600	50.686	194,319
2023-08-01	55.500	56.000	55.100	55.950	51.005	100,917
2023-07-31	56.150	56.250	55.550	55.700	50.777	142,417
2023-07-28	56.200	56.600	55.750	56.200	51.233	108,656
2023-07-27	55.800	56.100	55.400	56.100	51.142	107,202
2023-07-26	55.550	55.800	54.900	55.700	50.777	119,654
2023-07-25	55.050	55.600	54.600	55.600	50.686	91,571
2023-07-24	54.900	55.100	54.350	54.950	50.094	91,392
2023-07-21	54.200	55.550	54.200	55.050	50.185	154,010
2023-07-20	53.100	54.350	53.100	54.250	49.455	111,725
2023-07-19	53.000	53.350	52.050	53.200	48.498	110,632
2023-07-18	52.950	53.550	52.400	53.050	48.361	119,243
2023-07-17	52.300	53.000	52.200	53.000	48.316	73,594
2023-07-14	52.900	52.900	52.300	52.500	47.860	84,667
2023-07-13	52.200	52.800	51.950	52.700	48.042	117,946
2023-07-12	52.100	52.350	51.550	52.300	47.678	99,088
2023-07-11	51.650	51.900	51.150	51.700	47.131	135,200
2023-07-10	51.500	51.850	51.350	51.400	46.857	103,272
2023-07-07	51.150	51.900	50.850	51.650	47.085	155,566
2023-07-06	51.850	52.200	50.900	51.100	46.584	175,664
2023-07-05	52.150	52.350	51.850	52.000	47.404	112,577
2023-07-04	52.600	52.950	52.050	52.200	47.587	87,159
2023-07-03	52.600	52.750	52.400	52.600	47.951	95,705
2023-06-30	52.250	52.700	52.050	52.550	47.906	251,810
2023-06-29	51.400	52.000	51.250	51.850	47.268	144,835

← NewerPage 14 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.