Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	36.380	36.760	36.080	36.500	31.784	74,731
2022-10-13	35.720	36.380	35.420	36.140	31.471	66,507
2022-10-12	35.980	36.040	35.320	35.960	31.314	78,399
2022-10-11	35.980	36.060	35.540	35.960	31.314	57,922
2022-10-10	36.280	36.600	36.160	36.180	31.505	37,429
2022-10-07	36.500	36.780	36.360	36.540	31.819	48,864
2022-10-06	37.740	37.820	36.500	36.680	31.941	54,186
2022-10-05	37.580	37.700	37.300	37.600	32.742	44,106
2022-10-04	36.900	37.660	36.740	37.660	32.794	55,966
2022-10-03	35.700	36.640	35.480	36.480	31.767	47,042
2022-09-30	36.000	36.560	35.880	36.400	31.697	82,804
2022-09-29	35.500	35.900	35.240	35.780	31.157	95,507
2022-09-28	35.400	35.660	34.440	35.600	31.000	100,053
2022-09-27	36.700	36.700	35.640	35.640	31.035	62,823
2022-09-26	36.620	36.780	36.140	36.140	31.471	86,339
2022-09-23	37.860	37.940	36.800	36.860	32.098	66,858
2022-09-22	37.660	38.380	37.660	37.940	33.038	52,346
2022-09-21	38.120	38.460	37.960	38.260	33.317	66,607
2022-09-20	39.200	39.500	38.140	38.140	33.212	184,122
2022-09-19	39.140	39.380	38.620	39.120	34.066	75,193
2022-09-16	39.540	39.540	38.960	39.240	34.170	160,964
2022-09-15	39.100	39.700	38.980	39.520	34.414	57,456
2022-09-14	39.500	39.600	38.980	38.980	33.944	91,509
2022-09-13	39.700	40.180	39.400	39.640	34.518	125,198
2022-09-12	38.100	39.700	38.100	39.700	34.571	141,995
2022-09-09	36.860	37.780	36.840	37.740	32.864	106,070
2022-09-08	36.200	36.940	36.200	36.820	32.063	72,939
2022-09-07	35.860	36.280	35.680	36.160	31.488	87,353
2022-09-06	35.440	35.760	35.340	35.600	31.000	45,056
2022-09-05	35.380	35.560	35.280	35.380	30.809	48,573
2022-09-02	35.140	36.060	35.140	36.040	31.383	55,039
2022-09-01	34.980	35.300	34.940	35.000	30.478	77,239
2022-08-31	35.100	35.340	34.820	35.300	30.739	63,379
2022-08-30	35.060	35.280	34.820	35.080	30.548	49,206
2022-08-29	34.800	34.880	34.480	34.840	30.339	65,486
2022-08-26	35.460	35.640	34.740	34.980	30.460	119,382
2022-08-25	35.300	35.660	35.040	35.260	30.704	58,534
2022-08-24	34.840	35.300	34.840	35.040	30.513	45,658
2022-08-23	34.720	35.240	34.620	35.060	30.530	43,490
2022-08-22	34.960	35.140	34.580	34.840	30.339	91,967
2022-08-19	35.180	35.280	34.920	35.120	30.582	39,171
2022-08-18	35.200	35.720	35.200	35.340	30.774	46,040
2022-08-17	35.620	35.940	35.380	35.380	30.809	90,309
2022-08-16	35.060	35.780	34.980	35.660	31.053	123,430
2022-08-15	35.640	35.720	35.040	35.120	30.582	45,086
2022-08-12	35.780	36.000	35.380	35.580	30.983	79,192
2022-08-11	35.660	35.660	34.440	35.600	31.000	196,234
2022-08-10	36.600	37.020	35.320	35.720	31.105	120,501
2022-08-09	36.580	37.020	36.520	36.620	31.889	85,599
2022-08-08	36.700	37.020	36.320	36.600	31.871	34,877
2022-08-05	36.480	36.520	35.920	36.520	31.801	40,130
2022-08-04	35.860	36.600	35.860	36.320	31.627	67,316
2022-08-03	35.500	36.040	35.500	36.020	31.366	84,156
2022-08-02	35.900	35.900	35.420	35.600	31.000	42,783
2022-08-01	35.600	35.980	35.600	35.740	31.122	45,484
2022-07-29	35.000	35.680	34.740	35.580	30.983	62,788
2022-07-28	35.640	35.640	34.780	35.060	30.530	59,863
2022-07-27	35.600	35.700	35.200	35.480	30.896	66,243
2022-07-26	35.500	35.740	35.400	35.580	30.983	41,987
2022-07-25	35.340	36.020	35.340	35.760	31.140	63,643

← NewerPage 18 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.