Talanx AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 41.980 | 41.980 | 41.560 | 41.720 | 34.844 | 88,466 |
| 2021-11-08 | 42.500 | 42.520 | 42.060 | 42.140 | 35.195 | 77,387 |
| 2021-11-05 | 42.060 | 42.660 | 41.920 | 42.440 | 35.446 | 82,609 |
| 2021-11-04 | 42.300 | 42.480 | 41.780 | 42.000 | 35.078 | 146,632 |
| 2021-11-03 | 41.960 | 42.120 | 41.540 | 42.120 | 35.179 | 134,421 |
| 2021-11-02 | 41.400 | 41.920 | 41.320 | 41.920 | 35.012 | 84,123 |
| 2021-11-01 | 41.760 | 42.100 | 41.080 | 41.460 | 34.627 | 185,076 |
| 2021-10-29 | 41.760 | 41.780 | 41.040 | 41.600 | 34.744 | 168,590 |
| 2021-10-28 | 41.200 | 42.080 | 40.940 | 41.760 | 34.878 | 977,843 |
| 2021-10-27 | 41.220 | 41.960 | 40.920 | 41.060 | 34.293 | 134,772 |
| 2021-10-26 | 40.100 | 40.860 | 39.980 | 40.700 | 33.993 | 85,686 |
| 2021-10-25 | 40.480 | 40.480 | 40.040 | 40.200 | 33.575 | 54,963 |
| 2021-10-22 | 39.820 | 40.280 | 39.620 | 40.280 | 33.642 | 106,969 |
| 2021-10-21 | 39.500 | 39.940 | 39.360 | 39.800 | 33.241 | 94,018 |
| 2021-10-20 | 39.640 | 39.720 | 39.320 | 39.540 | 33.024 | 55,148 |
| 2021-10-19 | 39.200 | 39.640 | 39.100 | 39.580 | 33.057 | 60,222 |
| 2021-10-18 | 39.040 | 39.320 | 38.960 | 39.260 | 32.790 | 91,953 |
| 2021-10-15 | 38.760 | 39.140 | 38.720 | 39.140 | 32.690 | 83,955 |
| 2021-10-14 | 38.420 | 38.740 | 38.180 | 38.640 | 32.272 | 60,658 |
← NewerPage 22 of 22 · 1,279 trading days
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.