Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	115.00	116.50	114.30	115.50	111.73	181,235
2025-05-20	111.10	114.30	111.10	114.20	110.47	178,656
2025-05-19	110.20	111.10	109.50	111.00	107.38	66,946
2025-05-16	111.50	111.70	109.50	110.00	106.41	140,205
2025-05-15	103.60	111.30	103.20	111.30	107.67	223,965
2025-05-14	102.20	104.90	102.00	104.90	101.48	192,090
2025-05-13	102.80	103.00	101.00	102.10	98.768	172,870
2025-05-12	105.00	105.50	101.90	103.70	100.32	83,416
2025-05-09	103.00	104.40	102.40	104.30	100.90	166,140
2025-05-08	106.40	106.80	104.90	105.10	99.058	114,521
2025-05-07	105.10	106.00	104.60	105.70	99.623	143,502
2025-05-06	106.00	106.50	103.30	105.10	99.058	139,077
2025-05-05	103.40	106.10	103.40	105.70	99.623	98,183
2025-05-02	103.20	103.20	101.00	102.50	96.607	211,282
2025-04-30	101.10	101.40	99.250	100.90	95.099	173,952
2025-04-29	99.000	100.40	97.400	100.30	94.534	154,979
2025-04-28	99.700	99.700	97.750	98.300	92.649	72,683
2025-04-25	99.200	99.750	98.450	99.400	93.686	89,424
2025-04-24	99.100	100.20	98.500	98.500	92.837	108,612
2025-04-23	98.850	99.100	97.400	99.100	93.403	140,927
2025-04-22	96.700	97.600	96.300	97.600	91.989	96,768
2025-04-17	96.550	97.650	95.700	97.200	91.612	84,219
2025-04-16	95.100	96.600	95.050	96.600	91.047	94,946
2025-04-15	93.250	95.650	92.700	95.650	90.151	76,282
2025-04-14	92.400	93.400	91.400	93.350	87.983	101,293
2025-04-11	91.150	91.300	89.100	90.150	84.967	130,968
2025-04-10	94.750	95.200	90.050	90.300	85.109	173,529
2025-04-09	85.600	87.700	84.150	86.500	81.527	140,853
2025-04-08	85.500	89.600	85.250	88.750	83.648	199,018
2025-04-07	79.000	87.650	74.200	83.650	78.841	326,740
2025-04-04	95.750	96.300	88.900	89.600	84.449	171,475
2025-04-03	96.100	97.800	96.000	96.400	90.858	90,207
2025-04-02	98.500	98.750	97.050	98.000	92.366	111,006
2025-04-01	97.450	98.600	97.050	98.600	92.932	111,142
2025-03-31	96.350	96.950	94.900	96.700	91.141	161,780
2025-03-28	98.150	98.750	97.000	97.250	91.659	107,117
2025-03-27	97.850	99.050	97.500	98.750	93.073	108,511
2025-03-26	97.750	99.500	97.350	98.300	92.649	108,885
2025-03-25	96.400	97.700	96.200	97.200	91.612	115,642
2025-03-24	96.800	97.850	96.450	96.450	90.905	119,318
2025-03-21	96.700	97.350	95.050	96.250	90.717	435,449
2025-03-20	96.450	97.950	94.150	97.500	91.895	165,456
2025-03-19	95.600	98.600	95.250	96.150	90.622	181,753
2025-03-18	95.350	96.600	95.200	96.350	90.811	195,330
2025-03-17	95.200	95.650	94.350	94.500	89.067	108,370
2025-03-14	93.400	95.750	93.050	94.900	89.444	203,991
2025-03-13	92.750	94.950	92.600	93.250	87.889	138,822
2025-03-12	92.400	93.850	91.800	92.950	87.606	131,365
2025-03-11	93.000	93.400	90.850	91.400	86.145	142,400
2025-03-10	92.650	92.700	90.850	92.100	86.805	109,840
2025-03-07	91.000	92.250	90.250	91.500	86.240	80,359
2025-03-06	92.150	93.250	90.850	92.400	87.088	248,480
2025-03-05	89.000	92.500	88.750	92.100	86.805	353,287
2025-03-04	89.250	89.700	87.250	87.600	82.564	102,721
2025-03-03	88.350	90.400	87.650	90.000	84.826	246,160
2025-02-28	87.400	87.650	87.000	87.650	82.611	169,709
2025-02-27	87.250	88.100	86.700	88.100	83.035	196,309
2025-02-26	85.650	88.050	85.650	88.050	82.988	126,267
2025-02-25	85.000	86.550	84.900	85.000	80.113	121,442
2025-02-24	84.500	85.500	83.950	85.250	80.349	97,025

← NewerPage 7 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.