Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	109.30	109.80	108.50	109.30	105.73	141,280
2026-02-02	107.20	110.00	107.00	108.80	105.25	156,209
2026-01-30	106.00	106.90	105.00	106.50	103.02	140,824
2026-01-29	104.40	106.50	104.00	105.10	101.67	91,109
2026-01-28	104.40	105.10	103.20	104.00	100.61	84,587
2026-01-27	104.60	105.00	103.90	104.50	101.09	101,350
2026-01-26	104.30	104.50	102.90	104.10	100.70	72,453
2026-01-23	105.40	105.70	103.40	104.00	100.61	109,755
2026-01-22	107.50	108.00	105.50	105.50	102.06	140,261
2026-01-21	108.30	108.30	105.20	105.90	102.44	93,293
2026-01-20	110.40	110.40	107.60	108.50	104.96	151,347
2026-01-19	109.70	111.40	109.30	110.60	106.99	100,079
2026-01-16	110.00	111.50	109.40	111.40	107.76	123,034
2026-01-15	110.50	110.60	109.40	110.40	106.80	106,294
2026-01-14	108.80	110.10	108.50	110.10	106.51	135,690
2026-01-13	110.80	111.20	109.20	109.60	106.02	89,152
2026-01-12	112.60	113.10	109.50	111.30	107.67	88,971
2026-01-09	113.50	113.60	111.70	113.10	109.41	88,928
2026-01-08	112.80	113.50	111.90	113.40	109.70	67,530
2026-01-07	112.40	113.20	111.00	113.20	109.51	164,294
2026-01-06	113.70	113.70	111.70	111.70	108.05	82,506
2026-01-05	112.60	113.30	109.40	113.30	109.60	110,026
2026-01-02	113.90	114.10	112.20	112.30	108.63	73,419
2025-12-30	113.20	113.80	113.20	113.80	110.09	28,408
2025-12-29	114.00	114.00	112.40	113.10	109.41	57,208
2025-12-23	114.10	114.80	113.40	113.70	109.99	58,607
2025-12-22	112.80	113.70	112.00	113.70	109.99	71,196
2025-12-19	112.00	113.20	111.60	112.80	109.12	238,627
2025-12-18	111.20	112.60	110.80	112.60	108.92	144,434
2025-12-17	111.40	112.00	110.90	111.60	107.96	100,393
2025-12-16	111.10	111.80	110.70	111.30	107.67	100,981
2025-12-15	111.00	111.80	110.70	111.80	108.15	53,460
2025-12-12	110.40	111.30	110.20	110.20	106.60	54,724
2025-12-11	109.40	110.90	109.40	109.90	106.31	80,761
2025-12-10	110.40	110.40	108.60	109.30	105.73	80,655
2025-12-09	109.90	110.90	109.20	110.70	107.09	55,483
2025-12-08	108.50	109.80	108.40	109.30	105.73	97,488
2025-12-05	109.60	109.80	107.40	108.20	104.67	86,182
2025-12-04	108.60	109.70	108.60	109.70	106.12	81,481
2025-12-03	110.40	110.60	108.30	108.30	104.77	81,229
2025-12-02	111.00	111.10	110.20	110.90	107.28	74,944
2025-12-01	112.40	112.40	110.10	110.70	107.09	69,372
2025-11-28	111.80	112.00	110.90	112.00	108.34	71,392
2025-11-27	112.10	112.40	111.40	111.70	108.05	41,737
2025-11-26	111.30	112.00	110.90	111.60	107.96	77,509
2025-11-25	109.50	111.30	108.90	110.60	106.99	93,192
2025-11-24	109.90	110.30	108.50	109.20	105.64	232,725
2025-11-21	108.00	109.30	107.40	108.40	104.86	88,079
2025-11-20	109.00	109.50	108.40	108.80	105.25	104,063
2025-11-19	108.70	108.70	107.70	108.00	104.48	100,418
2025-11-18	109.10	109.60	108.00	108.70	105.15	160,649
2025-11-17	112.30	112.30	110.30	110.50	106.89	86,762
2025-11-14	114.00	115.20	112.10	112.10	108.44	184,965
2025-11-13	115.00	116.80	113.40	114.00	110.28	162,278
2025-11-12	110.50	111.20	109.90	110.30	106.70	116,804
2025-11-11	109.10	110.80	108.50	110.20	106.60	103,697
2025-11-10	107.40	109.50	107.40	109.10	105.54	125,446
2025-11-07	106.10	106.60	104.70	105.60	102.15	82,968
2025-11-06	107.40	107.40	105.70	105.90	102.44	88,931
2025-11-05	105.90	107.00	105.60	107.00	103.51	102,926

← NewerPage 4 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.