Talanx AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 124.90 | 125.10 | 123.00 | 124.90 | 124.90 | 101,814 |
| 2026-10-15 | 123.70 | 126.50 | 123.70 | 124.40 | 124.40 | 185,154 |
| 2026-10-14 | 123.50 | 124.00 | 121.70 | 123.90 | 123.90 | 99,515 |
| 2026-10-13 | 120.90 | 123.40 | 120.90 | 122.80 | 122.80 | 108,133 |
| 2026-10-12 | 120.50 | 121.30 | 120.50 | 121.10 | 121.10 | 59,792 |
| 2026-10-09 | 119.90 | 120.50 | 119.00 | 119.70 | 119.70 | 67,114 |
| 2026-10-08 | 119.10 | 120.00 | 118.60 | 118.70 | 118.70 | 103,075 |
| 2026-10-07 | 118.90 | 120.10 | 118.90 | 119.50 | 119.50 | 139,642 |
| 2026-10-06 | 119.30 | 119.90 | 118.90 | 119.40 | 119.40 | 96,882 |
| 2026-10-05 | 118.00 | 119.10 | 117.40 | 119.10 | 119.10 | 83,642 |
| 2026-10-02 | 116.20 | 117.90 | 115.50 | 117.40 | 117.40 | 126,595 |
| 2026-10-01 | 116.10 | 116.80 | 115.30 | 116.30 | 116.30 | 91,844 |
| 2026-09-30 | 119.60 | 120.40 | 117.50 | 117.50 | 117.50 | 184,953 |
| 2026-09-29 | 120.40 | 120.70 | 119.40 | 119.70 | 119.70 | 61,566 |
| 2026-09-28 | 121.00 | 122.30 | 120.40 | 120.90 | 120.90 | 87,453 |
| 2026-09-25 | 121.00 | 121.90 | 120.40 | 120.80 | 120.80 | 72,923 |
| 2026-09-24 | 118.10 | 121.10 | 117.60 | 121.00 | 121.00 | 120,707 |
| 2026-09-23 | 119.90 | 120.30 | 118.90 | 119.80 | 119.80 | 70,700 |
| 2026-09-22 | 121.50 | 121.70 | 119.40 | 119.70 | 119.70 | 108,983 |
| 2026-09-21 | 121.50 | 122.00 | 120.60 | 121.70 | 121.70 | 73,723 |
| 2026-09-18 | 123.40 | 123.60 | 121.30 | 121.30 | 121.30 | 298,409 |
| 2026-09-17 | 123.60 | 124.60 | 123.40 | 123.80 | 123.80 | 110,169 |
| 2026-09-16 | 121.90 | 123.70 | 121.80 | 123.30 | 123.30 | 120,856 |
| 2026-09-15 | 121.80 | 123.40 | 121.50 | 121.80 | 121.80 | 86,748 |
| 2026-09-14 | 122.00 | 123.00 | 121.80 | 122.40 | 122.40 | 71,929 |
| 2026-09-11 | 121.60 | 122.30 | 121.20 | 121.20 | 121.20 | 79,835 |
| 2026-09-10 | 119.60 | 121.40 | 119.60 | 120.50 | 120.50 | 92,816 |
| 2026-09-09 | 119.70 | 120.10 | 117.80 | 119.20 | 119.20 | 108,111 |
| 2026-09-08 | 122.00 | 122.70 | 120.30 | 120.70 | 120.70 | 195,274 |
| 2026-09-07 | 127.00 | 127.00 | 122.90 | 123.70 | 123.70 | 99,866 |
| 2026-09-04 | 128.50 | 128.80 | 127.20 | 127.20 | 127.20 | 134,169 |
| 2026-09-03 | 126.40 | 128.50 | 126.20 | 128.50 | 128.50 | 146,706 |
| 2026-09-02 | 125.80 | 127.30 | 125.80 | 126.00 | 126.00 | 86,400 |
| 2026-09-01 | 126.00 | 126.60 | 125.00 | 125.80 | 125.80 | 130,912 |
| 2026-08-31 | 125.40 | 126.10 | 124.70 | 125.20 | 125.20 | 199,013 |
| 2026-08-28 | 124.20 | 125.70 | 124.20 | 125.40 | 125.40 | 120,955 |
| 2026-08-27 | 123.40 | 124.70 | 123.40 | 124.10 | 124.10 | 130,410 |
| 2026-08-26 | 122.50 | 124.40 | 122.50 | 124.00 | 124.00 | 156,226 |
| 2026-08-25 | 122.10 | 122.70 | 121.50 | 122.50 | 122.50 | 97,299 |
| 2026-08-24 | 121.30 | 121.90 | 120.60 | 121.80 | 121.80 | 75,728 |
| 2026-08-21 | 119.40 | 120.90 | 119.10 | 120.80 | 120.80 | 124,464 |
| 2026-08-20 | 117.80 | 119.20 | 116.80 | 119.20 | 119.20 | 175,018 |
| 2026-08-19 | 119.90 | 120.40 | 117.80 | 117.80 | 117.80 | 95,430 |
| 2026-08-18 | 119.40 | 120.80 | 119.10 | 120.20 | 120.20 | 129,785 |
| 2026-08-17 | 118.30 | 120.10 | 117.90 | 118.90 | 118.90 | 151,123 |
| 2026-08-14 | 121.00 | 121.30 | 118.30 | 118.50 | 118.50 | 257,583 |
| 2026-08-13 | 114.60 | 115.60 | 114.10 | 114.50 | 114.50 | 139,623 |
| 2026-08-12 | 114.00 | 114.70 | 113.30 | 114.20 | 114.20 | 114,673 |
| 2026-08-11 | 115.90 | 116.10 | 113.90 | 114.00 | 114.00 | 177,278 |
| 2026-08-10 | 116.30 | 116.60 | 115.40 | 115.90 | 115.90 | 112,181 |
| 2026-08-07 | 115.90 | 117.70 | 115.20 | 116.50 | 116.50 | 133,804 |
| 2026-08-06 | 116.10 | 117.40 | 116.00 | 116.20 | 116.20 | 128,948 |
| 2026-08-05 | 115.70 | 116.60 | 115.50 | 116.00 | 116.00 | 139,269 |
| 2026-08-04 | 115.80 | 116.30 | 114.90 | 115.50 | 115.50 | 200,258 |
| 2026-08-03 | 115.40 | 116.20 | 114.60 | 116.20 | 116.20 | 169,715 |
| 2026-07-31 | 115.00 | 115.70 | 114.70 | 115.30 | 115.30 | 135,644 |
| 2026-07-30 | 114.60 | 116.30 | 114.60 | 114.80 | 114.80 | 147,128 |
| 2026-07-29 | 116.30 | 116.30 | 113.80 | 115.10 | 115.10 | 112,810 |
| 2026-07-28 | 116.90 | 116.90 | 115.20 | 115.90 | 115.90 | 179,342 |
| 2026-07-27 | 115.30 | 116.20 | 114.80 | 115.00 | 115.00 | 112,228 |
Page 1 of 5 · 252 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.