Talanx AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 76.600 | 77.700 | 76.450 | 77.300 | 72.865 | 1,765 |
| 2024-08-22 | 75.525 | 76.900 | 75.250 | 76.438 | 72.052 | 6,097 |
| 2024-08-21 | 76.200 | 76.250 | 74.500 | 75.916 | 71.561 | 18,427 |
| 2024-08-20 | 76.100 | 76.750 | 76.100 | 76.261 | 71.885 | 5,267 |
| 2024-08-19 | 75.325 | 76.350 | 75.100 | 75.599 | 71.261 | 3,994 |
| 2024-08-16 | 73.775 | 75.750 | 73.600 | 75.150 | 70.838 | 119,270 |
| 2024-08-15 | 72.850 | 73.550 | 72.400 | 73.316 | 69.109 | 3,293 |
| 2024-08-14 | 70.200 | 71.300 | 68.400 | 70.662 | 66.608 | 11,278 |
| 2024-08-13 | 66.650 | 67.000 | 66.500 | 66.608 | 62.786 | 3,822 |
| 2024-08-12 | 65.450 | 66.800 | 65.450 | 66.750 | 62.920 | 7,185 |
| 2024-08-09 | 64.650 | 65.450 | 64.100 | 65.140 | 61.402 | 2,422 |
| 2024-08-08 | 64.400 | 65.000 | 64.100 | 64.214 | 60.530 | 5,019 |
| 2024-08-07 | 63.925 | 64.300 | 63.600 | 63.792 | 60.132 | 12,825 |
| 2024-08-06 | 65.025 | 65.300 | 63.100 | 63.803 | 60.142 | 5,390 |
| 2024-08-05 | 63.075 | 65.850 | 61.600 | 64.632 | 60.923 | 8,983 |
| 2024-08-02 | 67.225 | 67.550 | 66.250 | 67.138 | 63.286 | 3,832 |
| 2024-08-01 | 70.100 | 70.150 | 67.950 | 69.750 | 65.748 | 7,798 |
| 2024-07-31 | 70.350 | 70.500 | 69.800 | 70.100 | 66.078 | 5,807 |
| 2024-07-30 | 69.800 | 70.600 | 69.800 | 70.457 | 66.414 | 2,157 |
| 2024-07-29 | 71.225 | 71.600 | 69.800 | 70.519 | 66.473 | 4,911 |
| 2024-07-26 | 70.350 | 71.000 | 70.350 | 70.694 | 66.638 | 3,137 |
| 2024-07-25 | 70.300 | 70.550 | 69.250 | 70.337 | 66.301 | 7,628 |
| 2024-07-24 | 70.900 | 71.050 | 70.600 | 70.917 | 66.848 | 2,340 |
| 2024-07-23 | 71.175 | 71.450 | 71.000 | 71.214 | 67.127 | 2,581 |
| 2024-07-22 | 71.425 | 71.450 | 70.850 | 71.176 | 67.092 | 3,808 |
| 2024-07-19 | 71.825 | 71.900 | 71.000 | 71.577 | 67.470 | 5,196 |
| 2024-07-18 | 71.150 | 71.700 | 71.150 | 71.420 | 67.322 | 4,400 |
| 2024-07-17 | 71.175 | 71.300 | 70.300 | 70.904 | 66.836 | 63,564 |
| 2024-07-16 | 71.525 | 71.700 | 70.100 | 70.904 | 66.836 | 3,619 |
| 2024-07-15 | 72.100 | 72.600 | 71.850 | 72.069 | 67.934 | 3,137 |
| 2024-07-12 | 71.625 | 72.150 | 71.450 | 72.000 | 67.869 | 2,970 |
| 2024-07-11 | 71.675 | 72.100 | 71.250 | 71.700 | 67.586 | 3,354 |
| 2024-07-10 | 71.425 | 71.600 | 70.950 | 71.304 | 67.213 | 5,310 |
| 2024-07-09 | 72.050 | 72.650 | 71.150 | 71.502 | 67.400 | 7,512 |
| 2024-07-08 | 71.200 | 72.300 | 71.200 | 71.979 | 67.849 | 22,462 |
| 2024-07-05 | 71.800 | 71.800 | 70.950 | 71.675 | 67.562 | 2,188 |
| 2024-07-04 | 71.225 | 71.900 | 71.050 | 71.574 | 67.468 | 3,863 |
| 2024-07-03 | 71.775 | 72.000 | 70.800 | 71.100 | 67.021 | 3,551 |
| 2024-07-02 | 74.850 | 74.850 | 71.550 | 72.597 | 68.432 | 9,246 |
| 2024-07-01 | 75.525 | 75.750 | 74.950 | 75.200 | 70.885 | 2,444 |
| 2024-06-28 | 75.125 | 76.800 | 74.550 | 75.250 | 70.932 | 4,184 |
| 2024-06-27 | 74.800 | 75.250 | 74.250 | 75.100 | 70.791 | 60,268 |
| 2024-06-26 | 74.450 | 74.750 | 74.200 | 74.700 | 70.414 | 4,092 |
| 2024-06-25 | 74.600 | 74.700 | 74.050 | 74.550 | 70.273 | 3,937 |
| 2024-06-24 | 74.100 | 74.850 | 73.700 | 74.100 | 69.848 | 77,316 |
| 2024-06-21 | 74.700 | 75.200 | 73.950 | 74.900 | 70.602 | 211,527 |
| 2024-06-20 | 73.925 | 74.750 | 73.900 | 74.302 | 70.038 | 5,148 |
| 2024-06-19 | 73.475 | 74.050 | 73.400 | 73.850 | 69.613 | 4,886 |
| 2024-06-18 | 73.275 | 73.550 | 73.000 | 73.309 | 69.103 | 47,564 |
| 2024-06-17 | 71.775 | 72.700 | 71.500 | 72.057 | 67.923 | 3,691 |
| 2024-06-14 | 72.850 | 73.050 | 71.500 | 71.945 | 67.817 | 8,309 |
| 2024-06-13 | 74.300 | 74.350 | 72.950 | 73.755 | 69.523 | 6,377 |
| 2024-06-12 | 74.150 | 74.750 | 74.050 | 74.400 | 70.131 | 60,056 |
| 2024-06-11 | 74.700 | 75.400 | 73.950 | 74.200 | 69.943 | 9,387 |
| 2024-06-10 | 74.750 | 74.900 | 74.400 | 74.593 | 70.313 | 2,559 |
| 2024-06-07 | 75.025 | 76.000 | 74.350 | 74.694 | 70.408 | 2,117 |
| 2024-06-06 | 74.800 | 75.400 | 74.650 | 75.200 | 70.885 | 4,308 |
| 2024-06-05 | 74.200 | 74.950 | 73.600 | 74.950 | 70.650 | 1,557 |
| 2024-06-04 | 74.150 | 74.450 | 73.400 | 73.790 | 69.556 | 1,391 |
| 2024-06-03 | 73.375 | 74.700 | 73.000 | 74.308 | 70.045 | 9,057 |
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.