Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	83.500	83.800	83.000	83.600	78.794	91,873
2025-02-20	84.150	85.250	83.300	83.550	78.747	107,617
2025-02-19	87.400	87.900	83.950	84.150	79.312	118,325
2025-02-18	86.300	87.950	86.150	87.800	82.752	129,555
2025-02-17	84.550	86.950	84.550	86.500	81.527	74,253
2025-02-14	85.950	85.950	83.400	84.200	79.359	116,170
2025-02-13	84.600	86.400	83.700	86.400	81.433	151,622
2025-02-12	83.250	84.550	83.000	84.350	79.501	98,233
2025-02-11	83.250	84.150	82.950	82.950	78.181	77,052
2025-02-10	83.100	83.500	82.750	83.500	78.700	91,707
2025-02-07	83.600	84.550	82.850	83.100	78.323	119,696
2025-02-06	82.100	82.550	81.150	82.450	77.710	112,410
2025-02-05	81.000	82.050	80.500	81.900	77.192	60,046
2025-02-04	80.600	81.650	80.300	81.350	76.673	78,400
2025-02-03	80.950	81.800	80.300	81.050	76.391	73,632
2025-01-31	82.750	83.150	82.100	82.100	77.380	128,503
2025-01-30	82.150	83.200	81.800	82.200	77.474	69,425
2025-01-29	82.000	82.400	81.550	82.150	77.427	56,375
2025-01-28	81.700	82.350	81.450	82.050	77.333	59,767
2025-01-27	81.050	82.500	81.050	82.000	77.286	69,123
2025-01-24	82.500	82.650	81.200	81.200	76.532	58,574
2025-01-23	83.000	83.050	81.850	82.350	77.616	81,745
2025-01-22	82.050	83.600	81.800	82.750	77.993	100,807
2025-01-21	82.000	82.450	81.450	81.600	76.909	61,724
2025-01-20	82.650	82.900	82.000	82.100	77.380	47,033
2025-01-17	82.400	83.500	82.300	82.300	77.569	76,660
2025-01-16	81.400	82.600	81.350	82.250	77.522	46,778
2025-01-15	81.550	81.600	80.950	81.600	76.909	69,470
2025-01-14	81.600	81.900	80.750	81.200	76.532	74,608
2025-01-13	82.200	82.200	80.750	81.250	76.579	94,859
2025-01-10	85.100	85.500	82.400	82.650	77.899	90,576
2025-01-09	84.600	85.450	83.300	85.100	80.208	151,314
2025-01-08	84.150	85.350	84.150	84.850	79.972	87,005
2025-01-07	83.050	84.450	81.900	84.450	79.595	133,094
2025-01-06	83.350	83.450	82.050	83.200	78.417	75,719
2025-01-03	82.450	83.550	82.400	83.000	78.228	88,787
2025-01-02	82.050	82.750	81.650	82.150	77.427	57,840
2024-12-30	81.450	82.150	81.150	82.150	77.427	48,753
2024-12-27	81.600	81.700	80.650	81.700	77.003	52,997
2024-12-23	79.700	81.750	79.700	81.750	77.050	115,358
2024-12-20	80.500	80.600	78.200	79.900	75.307	346,089
2024-12-19	81.400	81.800	80.800	80.900	76.249	155,905
2024-12-18	82.450	82.850	81.900	82.150	77.427	90,342
2024-12-17	82.950	83.350	82.300	82.650	77.899	77,480
2024-12-16	85.200	85.400	82.850	83.000	78.228	119,929
2024-12-13	85.900	86.400	85.150	85.150	80.255	136,764
2024-12-12	85.600	85.850	85.050	85.050	80.161	92,435
2024-12-11	83.700	86.300	83.600	85.400	80.490	188,563
2024-12-10	83.600	84.250	83.100	83.650	78.841	138,751
2024-12-09	83.900	84.450	83.550	83.950	79.124	143,062
2024-12-06	84.500	85.000	84.000	84.000	79.171	89,746
2024-12-05	83.200	84.800	82.950	84.400	79.548	176,528
2024-12-04	81.400	83.250	81.400	83.250	78.464	94,362
2024-12-03	80.800	81.550	80.800	81.400	76.720	74,438
2024-12-02	79.950	81.500	79.950	80.700	76.061	66,731
2024-11-29	79.150	80.200	78.950	80.200	75.589	90,561
2024-11-28	79.250	79.800	78.600	79.050	74.505	29,715
2024-11-27	79.700	79.900	78.100	79.150	74.600	68,863
2024-11-26	79.600	80.250	79.500	79.650	75.071	96,263
2024-11-25	79.700	80.500	79.200	79.850	75.260	429,710

← NewerPage 8 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.