Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	42.860	43.060	42.600	42.700	37.183	112,104
2023-03-30	42.660	43.040	42.660	42.840	37.305	93,925
2023-03-29	42.140	42.620	42.140	42.560	37.061	68,525
2023-03-28	42.560	42.780	41.900	42.200	36.748	78,284
2023-03-27	42.400	42.620	42.000	42.220	36.765	77,904
2023-03-24	41.960	41.960	40.800	41.680	36.295	88,835
2023-03-23	42.100	42.120	41.580	41.960	36.539	88,321
2023-03-22	42.460	42.640	41.980	42.140	36.695	109,999
2023-03-21	42.280	42.580	41.940	42.380	36.904	128,121
2023-03-20	40.100	41.420	38.800	41.240	35.912	166,101
2023-03-17	41.400	41.740	39.980	40.320	35.110	375,475
2023-03-16	40.000	41.440	40.000	41.300	35.964	200,378
2023-03-15	41.500	41.860	39.600	39.900	34.745	262,321
2023-03-14	42.000	42.000	41.020	41.500	36.138	196,308
2023-03-13	44.300	44.300	42.000	42.020	36.591	210,080
2023-03-10	44.500	44.500	44.040	44.280	38.559	101,838
2023-03-09	45.160	45.260	44.800	44.880	39.081	121,333
2023-03-08	45.020	45.160	44.700	45.140	39.308	81,056
2023-03-07	44.960	45.000	44.700	44.800	39.012	57,829
2023-03-06	44.720	45.180	44.720	44.980	39.168	71,601
2023-03-03	45.400	45.580	44.580	44.660	38.890	123,797
2023-03-02	45.120	45.660	45.100	45.540	39.656	72,813
2023-03-01	45.300	45.740	45.040	45.420	39.552	66,281
2023-02-28	45.360	45.460	45.000	45.160	39.325	112,463
2023-02-27	44.920	45.460	44.920	45.220	39.377	96,311
2023-02-24	44.760	45.180	44.660	44.740	38.959	163,462
2023-02-23	44.520	44.960	44.180	44.740	38.959	80,491
2023-02-22	44.840	44.840	44.260	44.660	38.890	90,682
2023-02-21	44.940	45.040	44.580	44.840	39.046	67,633
2023-02-20	44.900	45.340	44.840	45.020	39.203	83,151
2023-02-17	44.700	44.960	44.400	44.960	39.151	105,514
2023-02-16	44.960	45.060	44.440	44.820	39.029	102,388
2023-02-15	44.380	44.920	44.380	44.780	38.994	64,785
2023-02-14	44.940	44.940	44.380	44.680	38.907	86,637
2023-02-13	44.300	44.900	44.300	44.700	38.925	116,542
2023-02-10	44.080	44.380	43.840	44.100	38.402	124,372
2023-02-09	44.340	44.760	44.000	44.220	38.507	136,454
2023-02-08	44.380	44.540	43.980	44.180	38.472	98,220
2023-02-07	43.900	44.060	43.640	44.060	38.367	111,487
2023-02-06	43.940	43.980	43.520	43.820	38.158	92,343
2023-02-03	43.860	43.980	43.600	43.920	38.245	82,491
2023-02-02	44.000	44.540	43.680	44.020	38.332	130,107
2023-02-01	45.200	45.220	43.620	43.980	38.298	255,722
2023-01-31	45.340	45.660	45.060	45.360	39.499	138,773
2023-01-30	45.260	45.520	44.780	45.360	39.499	152,820
2023-01-27	45.920	45.960	45.400	45.480	39.604	86,128
2023-01-26	46.180	46.180	45.560	45.820	39.900	123,170
2023-01-25	45.920	46.240	45.740	46.000	40.057	127,539
2023-01-24	46.200	46.260	45.820	45.940	40.004	193,026
2023-01-23	46.520	46.620	45.820	45.960	40.022	96,159
2023-01-20	46.100	46.420	45.820	46.340	40.353	73,772
2023-01-19	45.800	46.000	45.500	45.840	39.917	94,701
2023-01-18	45.200	46.040	45.200	45.940	40.004	100,438
2023-01-17	45.200	45.680	45.200	45.380	39.517	91,991
2023-01-16	45.260	45.400	44.920	45.180	39.343	105,016
2023-01-13	45.420	45.700	44.860	45.060	39.238	125,838
2023-01-12	44.700	45.480	44.460	45.480	39.604	276,663
2023-01-11	45.140	45.140	44.360	44.580	38.820	165,633
2023-01-10	45.620	45.640	44.980	45.020	39.203	189,248
2023-01-09	45.800	45.800	45.220	45.620	39.726	136,231

← NewerPage 16 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.