Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	116.30	117.30	116.00	116.50	112.70	72,613
2025-08-12	118.10	118.10	115.60	115.80	112.02	85,517
2025-08-11	119.30	119.90	116.60	118.10	114.25	100,644
2025-08-08	122.50	122.60	118.40	119.00	115.12	108,213
2025-08-07	121.20	124.60	121.20	123.70	119.66	78,444
2025-08-06	120.20	121.00	119.30	121.00	117.05	67,369
2025-08-05	118.10	120.80	117.70	119.10	115.21	94,668
2025-08-04	114.60	117.90	114.40	117.60	113.76	64,353
2025-08-01	115.70	115.70	113.90	114.10	110.38	61,760
2025-07-31	115.20	116.90	115.20	116.60	112.79	83,084
2025-07-30	115.10	115.70	114.50	115.50	111.73	58,887
2025-07-29	115.10	115.70	114.20	115.40	111.63	79,727
2025-07-28	116.30	116.70	114.40	114.80	111.05	60,869
2025-07-25	116.90	117.50	115.60	115.70	111.92	46,694
2025-07-24	116.40	117.60	115.50	117.50	113.67	178,115
2025-07-23	111.50	115.70	111.20	115.60	111.83	133,188
2025-07-22	109.90	110.20	108.70	109.70	106.12	72,989
2025-07-21	110.60	110.70	109.30	110.20	106.60	60,234
2025-07-18	111.50	111.70	110.60	110.60	106.99	61,830
2025-07-17	110.80	111.40	110.30	111.00	107.38	56,540
2025-07-16	109.70	111.30	109.60	110.60	106.99	57,870
2025-07-15	112.20	112.20	109.70	109.70	106.12	95,820
2025-07-14	110.10	111.70	109.70	111.70	108.05	61,854
2025-07-11	110.10	111.30	110.00	111.20	107.57	82,430
2025-07-10	112.50	112.50	110.00	110.40	106.80	82,494
2025-07-09	110.90	113.40	110.90	112.70	109.02	123,409
2025-07-08	110.60	110.80	109.90	110.60	106.99	106,286
2025-07-07	109.00	110.90	109.00	110.90	107.28	77,339
2025-07-04	107.70	109.20	107.60	108.80	105.25	56,102
2025-07-03	107.50	108.40	106.50	108.40	104.86	75,040
2025-07-02	110.00	110.40	107.40	107.60	104.09	78,007
2025-07-01	111.10	111.30	109.10	109.50	105.93	92,364
2025-06-30	110.50	110.70	109.30	109.90	106.31	110,354
2025-06-27	109.10	109.90	107.90	109.80	106.22	84,400
2025-06-26	109.00	109.20	108.20	108.70	105.15	74,637
2025-06-25	109.30	109.30	108.20	108.70	105.15	88,507
2025-06-24	110.00	110.40	108.40	108.70	105.15	71,386
2025-06-23	108.10	109.40	107.60	107.80	104.28	66,854
2025-06-20	108.70	109.70	108.50	109.00	105.44	249,656
2025-06-19	108.30	109.10	107.90	108.10	104.57	50,398
2025-06-18	109.20	110.10	108.90	109.20	105.64	230,684
2025-06-17	109.60	109.70	108.40	109.30	105.73	88,077
2025-06-16	110.60	111.40	109.80	110.80	107.18	63,593
2025-06-13	110.00	110.40	109.10	110.40	106.80	132,827
2025-06-12	111.60	111.80	109.50	111.10	107.47	115,510
2025-06-11	111.10	112.50	110.70	112.50	108.83	124,227
2025-06-10	114.10	114.10	111.30	111.70	108.05	106,700
2025-06-09	114.70	115.40	114.10	114.10	110.38	81,616
2025-06-06	114.70	115.20	114.00	114.80	111.05	71,263
2025-06-05	114.30	115.80	113.80	114.60	110.86	99,465
2025-06-04	116.30	116.60	115.00	115.40	111.63	139,157
2025-06-03	116.70	117.10	115.30	115.60	111.83	77,665
2025-06-02	115.20	118.00	114.80	116.70	112.89	140,463
2025-05-30	114.90	115.50	114.10	114.30	110.57	452,360
2025-05-29	114.80	115.20	114.00	114.50	110.76	74,220
2025-05-28	115.10	115.40	113.70	114.10	110.38	70,557
2025-05-27	115.20	116.10	114.40	115.30	111.54	78,295
2025-05-26	115.90	115.90	114.50	115.20	111.44	54,482
2025-05-23	114.50	115.00	111.80	114.40	110.67	142,360
2025-05-22	115.50	116.00	113.20	114.50	110.76	131,889

← NewerPage 6 of 22 · 1,277 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.