Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	42.740	42.980	42.260	42.320	35.346	100,173
2022-02-02	42.400	43.040	42.400	42.800	35.746	63,415
2022-02-01	42.700	42.780	42.320	42.520	35.513	79,162
2022-01-31	42.460	42.600	41.760	42.240	35.279	132,745
2022-01-28	41.920	42.020	41.560	41.940	35.028	106,556
2022-01-27	41.100	42.180	40.960	42.080	35.145	115,952
2022-01-26	41.360	41.800	41.140	41.580	34.728	95,160
2022-01-25	40.660	40.980	40.220	40.880	34.143	114,459
2022-01-24	41.220	41.540	39.900	40.320	33.675	197,106
2022-01-21	41.760	41.760	40.900	41.280	34.477	172,851
2022-01-20	43.180	43.200	42.380	42.740	35.696	68,923
2022-01-19	43.180	43.380	42.920	43.060	35.964	81,100
2022-01-18	43.920	43.920	43.300	43.480	36.314	72,304
2022-01-17	44.100	44.260	43.740	43.940	36.699	81,803
2022-01-14	43.900	44.040	43.680	43.900	36.665	56,255
2022-01-13	44.040	44.420	44.000	44.100	36.832	74,347
2022-01-12	43.940	44.240	43.720	44.100	36.832	133,269
2022-01-11	43.780	43.900	43.480	43.620	36.431	88,136
2022-01-10	43.720	43.720	43.160	43.400	36.248	111,200
2022-01-07	43.080	43.240	42.840	43.240	36.114	79,922
2022-01-06	42.500	43.020	42.440	42.960	35.880	62,872
2022-01-05	42.820	42.840	42.600	42.820	35.763	62,283
2022-01-04	42.700	42.920	42.580	42.660	35.630	152,142
2022-01-03	42.580	42.720	42.360	42.620	35.596	71,742
2021-12-30	42.260	42.580	42.260	42.540	35.529	36,577
2021-12-29	42.280	42.540	42.140	42.280	35.312	58,801
2021-12-28	42.360	42.600	42.200	42.400	35.412	63,107
2021-12-27	41.600	42.200	41.580	42.080	35.145	56,491
2021-12-23	41.040	41.640	41.040	41.640	34.778	98,426
2021-12-22	40.740	40.960	40.600	40.920	34.176	53,853
2021-12-21	40.380	40.820	40.300	40.740	34.026	44,446
2021-12-20	40.080	40.400	39.500	40.120	33.508	103,625
2021-12-17	41.220	41.400	40.920	41.060	34.293	240,418
2021-12-16	41.440	41.460	41.000	41.180	34.393	101,870
2021-12-15	40.480	40.940	40.440	40.740	34.026	55,305
2021-12-14	40.500	40.760	40.320	40.480	33.809	74,665
2021-12-13	40.780	40.960	40.360	40.460	33.792	70,748
2021-12-10	40.500	40.840	40.440	40.620	33.926	37,826
2021-12-09	40.560	40.940	40.520	40.680	33.976	41,053
2021-12-08	41.080	41.200	40.540	40.840	34.110	51,300
2021-12-07	41.240	41.460	40.920	41.180	34.393	94,341
2021-12-06	40.480	40.940	40.360	40.880	34.143	58,664
2021-12-03	40.500	40.680	40.000	40.080	33.475	80,797
2021-12-02	40.360	40.480	40.080	40.320	33.675	71,522
2021-12-01	39.760	40.960	39.720	40.900	34.160	105,796
2021-11-30	39.140	39.760	38.820	39.480	32.974	121,778
2021-11-29	39.620	39.900	39.300	39.340	32.857	94,521
2021-11-26	39.980	39.980	38.940	38.940	32.523	137,434
2021-11-25	40.980	41.000	40.740	40.860	34.126	47,749
2021-11-24	40.800	41.080	40.640	40.900	34.160	54,614
2021-11-23	40.620	40.740	40.300	40.680	33.976	59,574
2021-11-22	40.740	40.840	40.160	40.760	34.043	142,417
2021-11-19	41.080	41.120	40.100	40.680	33.976	177,247
2021-11-18	41.200	41.200	40.900	40.980	34.226	71,381
2021-11-17	41.280	41.480	41.080	41.220	34.427	73,060
2021-11-16	41.460	41.460	41.020	41.180	34.393	80,383
2021-11-15	42.280	42.280	40.860	41.440	34.611	109,673
2021-11-12	41.740	41.840	41.380	41.720	34.844	139,022
2021-11-11	41.540	41.860	41.520	41.680	34.811	84,613
2021-11-10	41.660	41.740	41.340	41.540	34.694	83,891

← NewerPage 21 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.