Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	113.90	115.10	112.80	115.10	115.10	158,708
2026-07-23	113.30	113.30	111.70	113.30	113.30	172,836
2026-07-22	111.60	114.40	111.10	113.10	113.10	249,937
2026-07-21	113.00	113.20	110.10	110.70	110.70	190,565
2026-07-20	111.90	113.00	111.20	112.70	112.70	148,518
2026-07-17	111.50	112.80	111.50	112.10	112.10	155,308
2026-07-16	110.00	111.60	109.00	111.50	111.50	159,569
2026-07-15	110.10	110.90	109.10	110.30	110.30	199,864
2026-07-14	112.00	112.80	111.20	112.00	112.00	189,282
2026-07-13	110.60	112.60	110.10	112.40	112.40	166,473
2026-07-10	109.70	111.70	109.10	110.70	110.70	184,660
2026-07-09	110.00	110.30	109.20	109.40	109.40	166,970
2026-07-08	110.70	111.60	109.40	109.50	109.50	358,710
2026-07-07	115.00	116.50	114.90	115.80	115.80	105,200
2026-07-06	114.90	115.90	114.10	114.10	114.10	91,541
2026-07-03	114.10	114.50	112.50	114.40	114.40	64,992
2026-07-02	111.70	114.50	111.30	114.00	114.00	241,552
2026-07-01	110.60	111.30	109.80	111.30	111.30	71,275
2026-06-30	109.20	110.90	108.90	110.60	110.60	109,533
2026-06-29	108.40	109.30	107.70	109.30	109.30	94,891
2026-06-26	107.60	108.50	107.30	108.40	108.40	84,146
2026-06-25	107.90	108.90	106.40	107.90	107.90	102,041
2026-06-24	105.50	107.00	104.90	107.00	107.00	143,202
2026-06-23	105.40	106.60	104.40	106.60	106.60	168,192
2026-06-22	105.60	106.20	105.10	105.60	105.60	65,526
2026-06-19	105.00	105.90	104.90	105.60	105.60	292,112
2026-06-18	105.40	106.60	104.60	105.20	105.20	139,122
2026-06-17	104.20	105.60	103.30	104.70	104.70	171,741
2026-06-16	103.00	105.00	102.80	104.00	104.00	108,644
2026-06-15	102.00	103.10	101.40	102.40	102.40	119,134
2026-06-12	101.80	102.20	100.50	101.20	101.20	99,796
2026-06-11	99.150	101.50	99.000	101.10	101.10	131,119
2026-06-10	99.550	99.550	97.650	99.200	99.200	119,038
2026-06-09	97.900	99.700	97.700	99.100	99.100	355,672
2026-06-08	98.800	99.400	97.850	97.950	97.950	129,987
2026-06-05	98.550	99.500	98.450	98.800	98.800	111,059
2026-06-04	99.300	100.90	98.450	98.500	98.500	156,028
2026-06-03	100.20	100.90	99.050	99.050	99.050	100,893
2026-06-02	102.20	102.20	100.60	101.00	101.00	148,372
2026-06-01	102.60	103.20	101.70	102.20	102.20	145,411
2026-05-29	105.40	105.40	102.70	103.00	103.00	674,547
2026-05-28	106.20	106.40	104.70	104.70	104.70	123,086
2026-05-27	108.50	108.50	106.60	106.80	106.80	88,842
2026-05-26	108.50	108.90	107.00	107.80	107.80	79,087
2026-05-25	107.90	108.70	107.70	108.60	108.60	30,213
2026-05-22	109.00	109.00	107.10	107.30	107.30	115,934
2026-05-21	109.80	110.40	107.90	108.80	108.80	125,116
2026-05-20	107.50	110.40	107.40	109.30	109.30	87,804
2026-05-19	108.00	108.50	107.20	108.30	108.30	118,804
2026-05-18	105.10	108.30	104.90	107.10	107.10	109,715
2026-05-15	103.90	105.80	103.90	105.50	105.50	125,269
2026-05-14	104.20	105.70	104.00	104.40	104.40	99,621
2026-05-13	104.00	105.40	101.60	103.60	103.60	207,381
2026-05-12	107.30	107.30	104.20	104.80	104.80	161,522
2026-05-11	105.80	108.00	103.90	106.60	106.60	187,028
2026-05-08	106.10	106.70	105.60	105.80	105.80	140,459
2026-05-07	111.40	111.40	110.20	110.30	106.70	138,135
2026-05-06	109.00	111.70	109.00	111.40	107.76	134,732
2026-05-05	107.40	108.70	107.00	108.10	104.57	122,400
2026-05-04	111.10	111.80	107.50	107.50	103.99	155,810

← NewerPage 2 of 22 · 1,276 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.