Talanx AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 78.550 | 79.750 | 78.000 | 79.750 | 75.165 | 118,046 |
| 2024-11-21 | 77.500 | 78.800 | 77.000 | 78.450 | 73.940 | 82,168 |
| 2024-11-20 | 78.500 | 78.950 | 77.400 | 77.550 | 73.092 | 59,248 |
| 2024-11-19 | 78.600 | 78.900 | 77.150 | 78.050 | 73.563 | 71,457 |
| 2024-11-18 | 79.350 | 79.500 | 77.950 | 78.700 | 74.176 | 89,911 |
| 2024-11-15 | 77.750 | 79.050 | 77.450 | 79.050 | 74.505 | 88,994 |
| 2024-11-14 | 77.400 | 78.450 | 73.550 | 78.000 | 73.516 | 180,868 |
| 2024-11-13 | 74.250 | 74.300 | 72.800 | 73.050 | 68.850 | 119,051 |
| 2024-11-12 | 74.450 | 75.000 | 73.750 | 74.150 | 69.887 | 137,876 |
| 2024-11-11 | 71.250 | 75.550 | 71.250 | 75.050 | 70.735 | 174,909 |
| 2024-11-08 | 73.350 | 73.550 | 72.700 | 73.050 | 68.850 | 64,002 |
| 2024-11-07 | 73.000 | 74.400 | 72.850 | 73.550 | 69.322 | 74,007 |
| 2024-11-06 | 71.750 | 74.050 | 71.400 | 72.700 | 68.521 | 127,678 |
| 2024-11-05 | 70.500 | 71.500 | 70.400 | 71.500 | 67.390 | 40,655 |
| 2024-11-04 | 70.650 | 70.800 | 70.350 | 70.650 | 66.588 | 61,627 |
| 2024-11-01 | 70.800 | 71.250 | 70.650 | 70.950 | 66.871 | 50,494 |
| 2024-10-31 | 70.150 | 70.950 | 70.100 | 70.950 | 66.871 | 101,578 |
| 2024-10-30 | 70.550 | 70.850 | 70.200 | 70.700 | 66.636 | 103,807 |
| 2024-10-29 | 71.750 | 71.900 | 70.650 | 70.650 | 66.588 | 57,337 |
| 2024-10-28 | 71.400 | 71.750 | 70.800 | 71.400 | 67.295 | 46,023 |
| 2024-10-25 | 71.600 | 71.600 | 70.800 | 71.200 | 67.107 | 45,563 |
| 2024-10-24 | 71.850 | 72.400 | 71.300 | 71.300 | 67.201 | 75,186 |
| 2024-10-23 | 72.700 | 72.850 | 71.750 | 71.750 | 67.625 | 113,427 |
| 2024-10-22 | 74.750 | 74.750 | 72.650 | 72.750 | 68.568 | 67,973 |
| 2024-10-21 | 76.100 | 76.300 | 74.800 | 74.850 | 70.547 | 48,006 |
| 2024-10-18 | 76.350 | 76.600 | 76.150 | 76.450 | 72.055 | 43,571 |
| 2024-10-17 | 76.750 | 77.150 | 76.150 | 76.200 | 71.819 | 60,485 |
| 2024-10-16 | 77.300 | 77.400 | 76.200 | 76.500 | 72.102 | 57,173 |
| 2024-10-15 | 76.400 | 77.450 | 76.300 | 77.450 | 72.997 | 74,499 |
| 2024-10-14 | 75.250 | 76.150 | 75.200 | 76.150 | 71.772 | 46,728 |
| 2024-10-11 | 75.000 | 75.550 | 74.550 | 75.550 | 71.207 | 49,051 |
| 2024-10-10 | 73.250 | 75.800 | 73.250 | 75.100 | 70.783 | 89,516 |
| 2024-10-09 | 72.200 | 73.250 | 72.000 | 73.250 | 69.039 | 45,638 |
| 2024-10-08 | 71.500 | 72.700 | 71.200 | 72.100 | 67.955 | 136,321 |
| 2024-10-07 | 73.850 | 73.850 | 71.550 | 72.450 | 68.285 | 109,174 |
| 2024-10-04 | 73.100 | 73.900 | 72.950 | 73.900 | 69.652 | 72,646 |
| 2024-10-03 | 73.950 | 74.250 | 72.900 | 72.900 | 68.709 | 58,809 |
| 2024-10-02 | 74.200 | 74.700 | 73.550 | 73.950 | 69.699 | 57,556 |
| 2024-10-01 | 75.800 | 75.800 | 74.300 | 74.500 | 70.217 | 98,517 |
| 2024-09-30 | 75.350 | 75.800 | 75.150 | 75.600 | 71.254 | 97,980 |
| 2024-09-27 | 75.250 | 75.800 | 74.550 | 75.600 | 71.254 | 76,633 |
| 2024-09-26 | 74.850 | 75.650 | 74.850 | 75.600 | 71.254 | 54,185 |
| 2024-09-25 | 74.800 | 75.450 | 74.450 | 74.600 | 70.311 | 58,547 |
| 2024-09-24 | 75.200 | 75.500 | 74.550 | 75.150 | 70.830 | 90,080 |
| 2024-09-23 | 75.800 | 75.850 | 74.700 | 74.800 | 70.500 | 72,826 |
| 2024-09-20 | 75.600 | 76.400 | 75.500 | 75.500 | 71.160 | 252,276 |
| 2024-09-19 | 75.250 | 76.450 | 75.250 | 75.750 | 71.395 | 87,442 |
| 2024-09-18 | 75.400 | 75.900 | 74.800 | 75.000 | 70.688 | 85,435 |
| 2024-09-17 | 76.650 | 76.800 | 75.350 | 75.350 | 71.018 | 57,206 |
| 2024-09-16 | 76.150 | 76.550 | 75.700 | 76.550 | 72.149 | 60,104 |
| 2024-09-13 | 75.800 | 76.600 | 75.650 | 76.400 | 72.008 | 66,466 |
| 2024-09-12 | 75.450 | 76.350 | 75.150 | 75.450 | 71.112 | 71,298 |
| 2024-09-11 | 76.000 | 76.000 | 75.100 | 75.250 | 70.924 | 81,894 |
| 2024-09-10 | 75.800 | 76.400 | 75.650 | 75.900 | 71.537 | 65,674 |
| 2024-09-09 | 75.750 | 76.100 | 75.100 | 75.900 | 71.537 | 79,648 |
| 2024-09-06 | 76.950 | 77.000 | 75.100 | 75.350 | 71.018 | 113,967 |
| 2024-09-05 | 77.300 | 78.350 | 76.200 | 77.100 | 72.668 | 77,939 |
| 2024-09-04 | 77.050 | 78.100 | 76.000 | 77.450 | 72.997 | 85,421 |
| 2024-09-03 | 78.650 | 79.000 | 77.700 | 78.050 | 73.563 | 87,646 |
| 2024-09-02 | 78.250 | 78.600 | 77.700 | 78.600 | 74.081 | 86,239 |
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.