Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	39.900	39.920	39.100	39.460	32.957	71,898
2022-04-29	40.480	40.480	39.780	39.800	33.241	77,311
2022-04-28	39.940	40.580	39.840	40.060	33.458	63,960
2022-04-27	39.660	39.900	39.380	39.600	33.074	72,034
2022-04-26	40.200	40.460	39.840	39.880	33.308	75,730
2022-04-25	39.920	40.140	39.640	39.760	33.207	67,068
2022-04-22	40.740	40.820	40.380	40.380	33.725	32,882
2022-04-21	40.680	41.240	40.660	40.940	34.193	67,263
2022-04-20	39.880	40.860	39.880	40.860	34.126	55,455
2022-04-19	40.480	40.640	39.700	39.940	33.358	71,903
2022-04-14	40.060	40.620	39.980	40.500	33.826	57,373
2022-04-13	40.200	40.540	39.840	40.020	33.425	54,720
2022-04-12	40.040	40.520	39.720	40.440	33.775	120,866
2022-04-11	40.100	41.180	40.100	40.780	34.059	85,568
2022-04-08	39.900	40.400	39.720	40.400	33.742	102,598
2022-04-07	39.460	39.880	39.260	39.300	32.823	59,940
2022-04-06	39.900	40.260	39.080	39.360	32.873	73,968
2022-04-05	39.780	40.220	39.420	39.720	33.174	122,233
2022-04-04	40.480	40.600	39.740	39.760	33.207	42,645
2022-04-01	40.180	40.660	40.100	40.420	33.759	53,967
2022-03-31	40.120	40.620	39.940	40.020	33.425	96,190
2022-03-30	40.560	40.560	40.000	40.160	33.542	77,155
2022-03-29	39.980	40.760	39.980	40.580	33.892	90,588
2022-03-28	39.840	40.520	39.560	39.700	33.157	58,051
2022-03-25	39.500	39.580	38.920	39.480	32.974	91,272
2022-03-24	39.480	39.800	39.220	39.340	32.857	59,253
2022-03-23	40.240	40.480	39.500	39.740	33.191	75,716
2022-03-22	39.720	40.460	39.720	40.280	33.642	77,468
2022-03-21	39.980	40.200	39.600	39.640	33.107	81,242
2022-03-18	40.280	40.280	39.220	39.580	33.057	199,577
2022-03-17	41.640	41.740	39.620	39.960	33.375	166,004
2022-03-16	41.400	41.860	41.140	41.300	34.494	175,493
2022-03-15	40.740	41.040	39.840	40.760	34.043	161,229
2022-03-14	40.000	41.320	39.680	40.900	34.160	189,467
2022-03-11	38.140	40.020	38.100	39.220	32.756	144,988
2022-03-10	38.340	38.540	37.580	38.140	31.854	122,092
2022-03-09	37.300	38.400	36.800	38.400	32.072	161,727
2022-03-08	34.240	36.760	34.240	35.820	29.917	228,456
2022-03-07	34.580	35.620	33.440	34.740	29.015	208,810
2022-03-04	36.800	36.920	35.620	35.620	29.750	198,380
2022-03-03	37.680	38.080	37.200	37.280	31.136	91,432
2022-03-02	37.060	37.900	36.620	37.640	31.437	196,240
2022-03-01	38.880	39.360	37.420	37.420	31.253	134,411
2022-02-28	39.380	39.560	38.560	39.160	32.706	130,510
2022-02-25	39.260	40.220	38.700	40.180	33.558	225,717
2022-02-24	39.280	39.820	38.460	38.900	32.489	174,195
2022-02-23	40.740	41.260	40.500	40.580	33.892	101,123
2022-02-22	39.380	41.000	38.700	40.660	33.959	184,228
2022-02-21	42.180	42.480	40.720	41.000	34.243	98,101
2022-02-18	42.380	42.680	41.800	41.940	35.028	82,570
2022-02-17	42.760	42.800	42.260	42.360	35.379	54,576
2022-02-16	43.040	43.220	42.620	42.740	35.696	84,736
2022-02-15	41.860	43.120	41.700	42.880	35.813	141,059
2022-02-14	42.400	42.680	41.400	42.080	35.145	137,851
2022-02-11	42.760	43.400	42.520	43.380	36.231	116,222
2022-02-10	43.020	43.260	42.880	43.020	35.930	141,257
2022-02-09	42.820	43.220	42.700	42.860	35.797	76,494
2022-02-08	42.080	42.740	41.880	42.560	35.546	74,298
2022-02-07	42.020	42.140	41.520	41.900	34.995	103,694
2022-02-04	43.300	43.300	41.620	41.720	34.844	147,874

← NewerPage 20 of 22 · 1,279 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.