Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	110.50	112.10	108.20	110.90	107.28	163,561
2026-04-29	112.30	112.50	108.20	109.60	106.02	128,960
2026-04-28	112.90	113.60	112.50	112.60	108.92	74,889
2026-04-27	115.30	115.30	112.20	112.40	108.73	129,277
2026-04-24	116.40	116.40	114.80	115.20	111.44	86,308
2026-04-23	117.50	117.60	114.60	116.40	112.60	111,500
2026-04-22	119.00	119.20	117.50	118.00	114.15	143,487
2026-04-21	118.60	119.80	118.30	118.80	114.92	100,733
2026-04-20	117.70	118.80	117.30	118.40	114.54	77,270
2026-04-17	117.10	118.60	116.90	118.40	114.54	103,486
2026-04-16	117.60	118.00	116.70	116.80	112.99	95,743
2026-04-15	116.50	117.30	115.60	117.30	113.47	135,213
2026-04-14	115.90	116.60	114.90	116.00	112.21	108,536
2026-04-13	113.70	115.40	113.40	115.40	111.63	124,719
2026-04-10	115.10	115.70	114.30	114.40	110.67	85,786
2026-04-09	114.50	115.10	113.90	114.70	110.96	96,679
2026-04-08	114.50	114.50	111.70	113.70	109.99	134,294
2026-04-07	110.10	111.90	109.80	110.60	106.99	107,715
2026-04-02	107.60	109.70	107.50	109.70	106.12	103,593
2026-04-01	107.00	108.80	106.50	108.50	104.96	102,965
2026-03-31	104.90	106.50	104.80	105.60	102.15	116,436
2026-03-30	102.70	105.00	102.30	105.00	101.57	140,476
2026-03-27	104.20	104.30	103.00	103.00	99.638	117,815
2026-03-26	105.00	105.40	103.50	103.90	100.51	138,292
2026-03-25	107.50	107.50	105.10	105.80	102.35	147,280
2026-03-24	103.70	104.40	102.50	103.40	100.03	103,655
2026-03-23	102.70	105.40	101.50	103.70	100.32	144,723
2026-03-20	108.70	109.10	104.20	104.20	100.80	338,758
2026-03-19	110.70	111.70	107.70	108.30	104.77	125,943
2026-03-18	110.60	113.50	109.30	109.90	106.31	179,075
2026-03-17	106.30	111.10	106.00	110.40	106.80	161,639
2026-03-16	105.40	106.90	105.40	106.30	102.83	75,878
2026-03-13	106.00	106.50	105.10	105.80	102.35	93,635
2026-03-12	102.30	106.40	102.10	106.40	102.93	163,632
2026-03-11	102.00	102.60	101.40	102.30	98.961	117,734
2026-03-10	103.20	104.20	102.90	103.00	99.638	90,505
2026-03-09	103.00	103.00	100.90	101.30	97.994	134,161
2026-03-06	105.00	105.10	102.80	103.40	100.03	143,361
2026-03-05	105.90	106.00	103.90	104.30	100.90	116,139
2026-03-04	103.60	105.90	103.40	105.90	102.44	87,395
2026-03-03	104.10	104.30	100.10	102.60	99.251	147,791
2026-03-02	105.00	106.50	103.80	105.90	102.44	148,226
2026-02-27	107.00	108.10	106.80	107.00	103.51	347,996
2026-02-26	107.10	107.60	105.60	107.20	103.70	100,234
2026-02-25	107.50	108.00	107.10	107.60	104.09	111,065
2026-02-24	106.90	107.40	105.60	107.40	103.89	101,985
2026-02-23	108.50	109.40	107.60	107.60	104.09	87,259
2026-02-20	107.90	108.70	107.40	108.70	105.15	103,400
2026-02-19	106.10	107.10	105.50	107.10	103.60	60,450
2026-02-18	106.00	106.90	105.40	106.40	102.93	80,479
2026-02-17	105.10	107.50	105.10	106.20	102.73	101,792
2026-02-16	104.90	106.10	104.70	105.40	101.96	58,471
2026-02-13	104.20	106.40	104.10	104.10	100.70	130,001
2026-02-12	105.80	106.10	104.00	104.00	100.61	150,998
2026-02-11	107.50	107.80	105.50	105.50	102.06	121,808
2026-02-10	109.00	109.10	107.10	107.70	104.18	109,956
2026-02-09	111.20	111.70	109.50	109.90	106.31	76,166
2026-02-06	108.80	111.20	108.30	110.90	107.28	94,938
2026-02-05	110.90	110.90	108.60	108.80	105.25	76,290
2026-02-04	109.40	111.50	109.30	110.50	106.89	105,741

← NewerPage 3 of 5 · 252 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.