Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	104.20	106.60	103.00	106.60	103.12	126,102
2025-11-03	105.70	106.10	105.10	105.50	102.06	92,802
2025-10-31	107.90	107.90	105.20	105.50	102.06	130,663
2025-10-30	107.80	107.90	106.30	107.60	104.09	86,216
2025-10-29	106.90	107.50	106.00	107.30	103.80	98,026
2025-10-28	108.20	108.50	106.40	107.10	103.60	146,529
2025-10-27	108.60	108.60	107.30	108.00	104.48	174,004
2025-10-24	107.30	108.40	107.00	108.30	104.77	82,109
2025-10-23	108.10	108.70	107.30	107.80	104.28	132,429
2025-10-22	109.00	109.70	108.00	108.00	104.48	180,144
2025-10-21	107.60	109.90	107.60	108.40	104.86	113,420
2025-10-20	106.30	107.10	105.60	106.90	103.41	111,892
2025-10-17	108.00	108.10	105.20	105.30	101.86	104,865
2025-10-16	110.60	110.80	108.50	109.80	106.22	122,023
2025-10-15	113.90	113.90	110.00	110.70	107.09	201,488
2025-10-14	112.00	113.80	111.00	113.80	110.09	100,448
2025-10-13	114.00	114.40	112.00	112.20	108.54	73,730
2025-10-10	114.90	116.30	113.30	113.50	109.80	119,550
2025-10-09	115.20	115.30	114.00	114.90	111.15	72,243
2025-10-08	114.40	115.30	113.30	115.30	111.54	126,080
2025-10-07	113.80	114.30	113.20	113.90	110.18	62,946
2025-10-06	111.20	114.40	111.20	113.50	109.80	105,977
2025-10-03	111.80	112.60	110.30	110.70	107.09	78,368
2025-10-02	113.40	113.50	111.60	111.60	107.96	73,407
2025-10-01	112.80	114.50	112.10	113.00	109.31	112,168
2025-09-30	111.50	113.30	111.30	113.20	109.51	120,098
2025-09-29	111.30	112.30	111.10	111.10	107.47	87,732
2025-09-26	111.70	113.60	110.80	111.20	107.57	144,404
2025-09-25	112.20	112.50	110.90	110.90	107.28	114,755
2025-09-24	111.40	112.40	110.80	112.40	108.73	58,357
2025-09-23	112.70	112.80	111.60	111.60	107.96	67,786
2025-09-22	112.30	112.60	111.40	112.20	108.54	54,764
2025-09-19	112.20	113.00	111.90	112.50	108.83	267,673
2025-09-18	110.30	112.40	110.30	111.90	108.25	87,242
2025-09-17	110.30	110.80	109.30	110.00	106.41	74,171
2025-09-16	111.90	112.20	110.00	110.00	106.41	121,248
2025-09-15	111.70	112.50	111.30	112.30	108.63	57,770
2025-09-12	110.40	111.50	110.20	111.00	107.38	69,057
2025-09-11	111.10	111.60	109.80	109.90	106.31	82,496
2025-09-10	112.00	112.10	110.70	110.90	107.28	63,149
2025-09-09	111.60	111.90	110.30	111.60	107.96	78,366
2025-09-08	111.30	111.40	110.00	111.40	107.76	60,449
2025-09-05	112.50	112.60	110.10	110.80	107.18	99,157
2025-09-04	112.00	113.10	111.30	112.20	108.54	92,474
2025-09-03	112.60	113.20	109.40	111.60	107.96	141,104
2025-09-02	116.10	116.40	112.50	113.00	109.31	103,807
2025-09-01	118.00	118.00	115.40	116.10	112.31	67,141
2025-08-29	117.80	118.30	117.40	117.80	113.96	88,221
2025-08-28	119.00	119.80	117.30	118.00	114.15	71,643
2025-08-27	119.20	120.00	117.80	118.60	114.73	65,407
2025-08-26	119.60	119.80	118.40	119.20	115.31	104,338
2025-08-25	120.50	120.60	119.90	120.10	116.18	46,407
2025-08-22	120.70	121.60	120.20	120.60	116.66	108,383
2025-08-21	122.00	122.50	120.40	120.90	116.95	99,365
2025-08-20	121.60	123.10	121.30	121.80	117.82	78,770
2025-08-19	122.00	122.60	121.20	122.00	118.02	59,461
2025-08-18	123.00	123.10	121.60	121.70	117.73	54,681
2025-08-15	120.50	124.40	120.00	122.90	118.89	58,484
2025-08-14	122.50	126.20	119.90	120.10	116.18	155,567
2025-08-13	116.30	117.30	116.00	116.50	112.70	72,613

← NewerPage 5 of 22 · 1,276 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.