Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	35.240	35.700	35.240	35.420	30.844	82,434
2022-07-21	35.600	35.900	35.200	35.440	30.861	56,243
2022-07-20	36.540	36.640	35.580	35.760	31.140	65,335
2022-07-19	35.640	36.400	35.300	36.240	31.558	85,485
2022-07-18	35.440	35.940	35.440	35.580	30.983	87,514
2022-07-15	34.960	35.560	34.820	35.440	30.861	46,648
2022-07-14	35.560	35.740	34.540	34.840	30.339	66,922
2022-07-13	35.760	36.140	35.220	35.700	31.087	86,235
2022-07-12	35.600	36.020	35.040	35.900	31.262	109,522
2022-07-11	35.980	36.200	35.580	35.800	31.174	88,950
2022-07-08	35.580	36.360	35.580	36.360	31.662	84,431
2022-07-07	35.360	36.080	35.240	35.820	31.192	65,838
2022-07-06	34.440	35.100	34.400	34.720	30.234	94,603
2022-07-05	37.120	37.120	34.140	34.140	29.729	93,032
2022-07-04	36.720	36.960	36.580	36.740	31.993	65,897
2022-07-01	36.160	36.760	36.080	36.560	31.836	78,379
2022-06-30	36.280	36.400	35.600	36.320	31.627	81,026
2022-06-29	36.300	36.440	36.080	36.380	31.680	52,274
2022-06-28	36.080	36.740	36.080	36.360	31.662	44,171
2022-06-27	36.360	36.640	35.840	35.940	31.296	85,601
2022-06-24	35.340	36.000	34.840	36.000	31.349	98,211
2022-06-23	35.780	36.120	35.000	35.000	30.478	91,054
2022-06-22	36.580	36.580	35.860	36.100	31.436	118,449
2022-06-21	37.220	37.600	36.920	36.920	32.150	94,592
2022-06-20	36.720	37.260	36.480	37.260	32.446	143,015
2022-06-17	37.040	37.040	36.380	36.700	31.958	238,901
2022-06-16	37.580	37.580	36.560	36.880	32.115	63,278
2022-06-15	37.060	38.100	37.060	37.780	32.899	72,101
2022-06-14	36.560	37.380	36.560	36.840	32.080	96,457
2022-06-13	37.580	37.660	36.260	36.640	31.906	102,210
2022-06-10	38.620	38.660	37.380	37.480	32.637	108,769
2022-06-09	38.700	38.960	38.480	38.800	33.787	64,813
2022-06-08	39.240	39.280	38.640	38.640	33.648	111,131
2022-06-07	38.500	39.100	38.380	38.980	33.944	86,821
2022-06-06	38.420	38.860	38.300	38.740	33.735	26,171
2022-06-03	38.340	38.340	38.080	38.300	33.351	46,275
2022-06-02	37.900	38.360	37.840	38.060	33.142	56,286
2022-06-01	38.380	38.460	37.760	37.760	32.881	41,013
2022-05-31	38.640	38.700	37.980	38.140	33.212	76,086
2022-05-30	39.120	39.260	38.500	38.640	33.648	53,343
2022-05-27	38.700	39.020	38.400	39.020	33.978	45,861
2022-05-26	38.540	38.540	38.240	38.460	33.491	22,932
2022-05-25	38.420	38.540	38.060	38.240	33.299	34,013
2022-05-24	38.100	38.340	37.920	38.080	33.160	37,313
2022-05-23	38.240	38.360	37.800	38.360	33.404	80,939
2022-05-20	38.140	38.360	37.720	37.800	32.916	76,238
2022-05-19	38.340	38.640	37.780	37.780	32.899	47,458
2022-05-18	38.900	39.160	38.780	38.780	33.769	45,934
2022-05-17	38.560	39.040	38.520	39.020	33.978	48,202
2022-05-16	38.220	38.540	37.900	38.300	33.351	57,808
2022-05-13	38.320	38.380	37.860	38.220	33.282	58,368
2022-05-12	37.900	38.160	37.460	37.940	33.038	91,826
2022-05-11	37.520	38.020	37.300	38.020	33.108	113,814
2022-05-10	37.380	37.700	36.840	37.440	32.603	107,855
2022-05-09	36.940	37.320	36.720	37.040	32.254	100,773
2022-05-06	37.920	38.180	37.020	37.020	32.237	162,630
2022-05-05	40.500	41.060	38.920	39.140	32.690	169,314
2022-05-04	40.100	40.200	39.840	40.100	33.491	122,114
2022-05-03	39.640	40.000	39.360	39.940	33.358	87,325
2022-05-02	39.900	39.920	39.100	39.460	32.957	71,898

← NewerPage 19 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.