Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	45.800	45.800	45.220	45.620	39.726	136,231
2023-01-06	45.520	45.800	45.180	45.800	39.882	98,386
2023-01-05	45.620	45.620	45.080	45.360	39.499	125,912
2023-01-04	45.000	45.760	44.980	45.760	39.848	139,830
2023-01-03	44.020	44.840	44.000	44.800	39.012	103,565
2023-01-02	44.360	44.360	43.720	44.100	38.402	82,398
2022-12-30	44.900	44.900	44.320	44.320	38.594	45,605
2022-12-29	44.280	44.880	44.160	44.880	39.081	98,139
2022-12-28	44.620	44.780	44.360	44.480	38.733	83,595
2022-12-27	44.440	44.620	44.240	44.460	38.716	50,184
2022-12-23	44.280	44.280	43.760	44.120	38.419	73,036
2022-12-22	44.260	44.620	43.960	44.040	38.350	435,507
2022-12-21	43.600	44.040	43.260	43.960	38.280	100,827
2022-12-20	42.620	43.360	42.620	43.300	37.705	81,421
2022-12-19	42.440	43.060	42.380	42.980	37.427	66,147
2022-12-16	42.840	42.960	42.260	42.320	36.852	248,316
2022-12-15	43.620	43.840	42.680	42.820	37.287	119,010
2022-12-14	43.680	44.000	43.220	43.840	38.176	178,396
2022-12-13	44.140	44.260	43.740	43.800	38.141	81,103
2022-12-12	43.780	44.300	43.780	43.940	38.263	147,455
2022-12-09	43.920	43.940	43.280	43.800	38.141	136,199
2022-12-08	43.640	44.160	43.520	43.700	38.054	151,712
2022-12-07	43.680	44.320	43.480	43.580	37.949	99,456
2022-12-06	43.160	44.320	43.000	43.660	38.019	173,141
2022-12-05	42.860	43.140	42.740	42.840	37.305	80,558
2022-12-02	43.000	43.200	42.680	42.940	37.392	88,466
2022-12-01	42.800	43.440	42.240	43.080	37.514	144,110
2022-11-30	42.900	43.300	42.200	42.560	37.061	227,742
2022-11-29	41.900	42.500	41.880	42.480	36.991	65,622
2022-11-28	42.280	42.560	41.960	42.160	36.713	51,112
2022-11-25	42.240	42.600	42.180	42.460	36.974	56,376
2022-11-24	41.800	42.300	41.780	42.200	36.748	55,215
2022-11-23	41.800	42.000	41.700	41.720	36.330	47,650
2022-11-22	41.300	41.880	41.220	41.820	36.417	38,138
2022-11-21	40.920	41.860	40.920	41.200	35.877	125,486
2022-11-18	40.900	41.160	40.580	41.160	35.842	78,599
2022-11-17	40.260	41.120	39.980	40.600	35.354	162,570
2022-11-16	39.300	39.540	39.180	39.340	34.257	90,739
2022-11-15	38.940	39.320	38.680	39.320	34.240	75,686
2022-11-14	38.800	39.380	38.220	38.820	33.804	159,590
2022-11-11	39.400	39.480	38.960	39.000	33.961	84,680
2022-11-10	38.920	39.420	38.780	39.420	34.327	81,624
2022-11-09	38.580	38.980	38.460	38.860	33.839	51,875
2022-11-08	38.480	38.720	38.260	38.580	33.595	50,097
2022-11-07	38.380	38.840	38.120	38.420	33.456	76,147
2022-11-04	38.180	38.580	37.760	38.260	33.317	53,554
2022-11-03	37.980	38.480	37.480	38.040	33.125	94,723
2022-11-02	38.320	38.400	37.720	37.960	33.055	61,195
2022-11-01	38.340	38.680	38.200	38.360	33.404	43,799
2022-10-31	38.100	38.280	37.920	38.020	33.108	52,128
2022-10-28	37.340	38.180	37.220	38.080	33.160	84,911
2022-10-27	37.080	37.820	37.080	37.580	32.725	55,826
2022-10-26	37.300	37.600	36.940	37.600	32.742	45,135
2022-10-25	37.220	37.480	36.500	37.260	32.446	79,046
2022-10-24	36.500	37.340	36.500	37.300	32.481	56,172
2022-10-21	36.000	36.740	34.860	36.600	31.871	130,972
2022-10-20	36.420	36.560	36.120	36.260	31.575	49,086
2022-10-19	36.580	36.980	36.580	36.640	31.906	43,428
2022-10-18	36.900	37.160	36.580	36.680	31.941	57,331
2022-10-17	36.480	37.000	36.440	36.540	31.819	47,617

← NewerPage 17 of 22 · 1,278 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.