Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	51.700	51.700	51.100	51.450	46.903	173,763
2023-06-27	50.700	51.650	50.700	51.450	46.903	157,554
2023-06-26	51.000	51.150	50.200	50.750	46.265	187,731
2023-06-23	50.300	50.900	49.880	50.800	46.310	327,679
2023-06-22	51.700	52.100	51.450	51.600	47.040	189,229
2023-06-21	53.350	53.450	51.250	51.800	47.222	275,824
2023-06-20	53.500	53.650	53.100	53.350	48.635	159,128
2023-06-19	53.750	54.000	53.400	53.450	48.726	114,980
2023-06-16	53.800	54.350	53.700	53.800	49.045	703,313
2023-06-15	53.550	53.850	53.100	53.850	49.091	180,561
2023-06-14	53.550	53.850	53.200	53.800	49.045	293,010
2023-06-13	52.850	54.150	52.500	53.650	48.908	275,247
2023-06-12	52.700	53.050	52.450	52.850	48.179	167,939
2023-06-09	52.750	53.250	52.050	52.600	47.951	207,681
2023-06-08	52.700	52.850	51.750	52.600	47.951	329,588
2023-06-07	52.600	53.100	52.150	52.400	47.769	261,426
2023-06-06	52.950	53.000	52.400	52.600	47.951	211,622
2023-06-05	53.650	53.950	52.800	53.050	48.361	282,217
2023-06-02	53.000	53.750	52.000	53.650	48.908	349,263
2023-06-01	52.000	53.000	51.250	53.000	48.316	443,320
2023-05-31	50.800	52.300	50.600	52.150	47.541	6,034,592
2023-05-30	50.700	51.450	50.200	50.750	46.265	449,841
2023-05-29	49.920	50.700	49.860	50.600	46.128	163,173
2023-05-26	49.460	49.900	49.000	49.540	45.162	307,415
2023-05-25	49.160	49.400	48.540	49.080	44.742	182,495
2023-05-24	49.180	49.260	48.620	48.760	44.451	199,320
2023-05-23	49.960	50.450	49.280	49.360	44.998	218,853
2023-05-22	49.840	50.350	49.500	49.640	45.253	207,810
2023-05-19	49.480	50.300	49.460	49.920	45.508	177,992
2023-05-18	48.760	49.580	48.760	49.300	44.943	154,361
2023-05-17	48.680	49.380	48.360	48.580	44.287	312,734
2023-05-16	47.380	48.480	47.060	48.480	44.195	246,734
2023-05-15	48.720	49.400	47.580	48.700	44.396	224,153
2023-05-12	48.520	48.760	46.800	48.560	44.268	551,027
2023-05-11	46.540	47.020	46.040	46.480	42.372	155,046
2023-05-10	46.300	46.740	46.200	46.500	42.390	151,335
2023-05-09	45.640	46.660	45.320	46.600	42.482	201,644
2023-05-08	44.180	46.160	44.100	45.620	41.588	204,016
2023-05-05	42.960	43.440	42.960	43.440	39.601	68,835
2023-05-04	45.120	45.620	44.540	44.660	38.890	134,380
2023-05-03	45.040	45.460	44.980	45.400	39.534	108,015
2023-05-02	45.920	45.920	44.760	44.860	39.064	104,136
2023-04-28	45.380	45.560	45.000	45.560	39.673	59,116
2023-04-27	45.120	45.220	44.660	45.180	39.343	50,849
2023-04-26	45.120	45.320	44.720	45.120	39.290	67,440
2023-04-25	45.280	45.480	44.980	45.420	39.552	66,071
2023-04-24	45.420	45.640	45.100	45.520	39.639	54,795
2023-04-21	45.420	45.800	45.140	45.320	39.464	50,602
2023-04-20	45.120	45.460	44.980	45.420	39.552	50,294
2023-04-19	44.540	45.340	44.440	45.220	39.377	106,579
2023-04-18	43.840	44.480	43.740	44.440	38.698	89,764
2023-04-17	44.300	44.340	43.680	43.760	38.106	89,099
2023-04-14	43.940	44.620	43.560	44.340	38.611	79,620
2023-04-13	43.980	44.200	43.780	43.840	38.176	92,276
2023-04-12	43.600	44.040	43.440	44.040	38.350	76,480
2023-04-11	43.840	43.940	43.420	43.500	37.880	98,484
2023-04-06	42.780	43.780	42.740	43.780	38.123	70,545
2023-04-05	42.700	42.980	42.580	42.820	37.287	67,362
2023-04-04	42.500	43.120	42.500	42.680	37.166	128,096
2023-04-03	42.820	42.820	41.960	42.600	37.096	147,225

← NewerPage 15 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.