Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	72.750	73.850	72.400	73.626	69.402	13,393
2024-05-30	72.700	73.200	72.700	73.200	69.000	101,215
2024-05-29	72.500	72.900	72.150	72.729	68.556	10,552
2024-05-28	74.000	74.150	72.700	72.750	68.576	1,574
2024-05-24	72.700	73.250	72.300	73.037	68.847	7,633
2024-05-23	72.850	73.500	72.800	73.354	69.145	1,484
2024-05-22	72.450	73.100	72.350	72.500	68.340	6,783
2024-05-21	71.650	72.450	71.650	72.200	68.057	5,910
2024-05-20	71.825	72.000	71.150	71.600	67.492	2,150
2024-05-17	71.925	71.950	70.950	71.680	67.568	6,196
2024-05-16	69.150	72.050	69.150	71.535	67.431	8,762
2024-05-15	68.850	69.900	68.100	69.298	65.322	4,457
2024-05-14	69.025	69.600	67.950	68.200	64.287	7,463
2024-05-13	70.300	70.800	69.100	70.150	66.125	1,959
2024-05-10	68.950	69.550	68.900	69.300	65.324	1,332
2024-05-09	68.650	68.900	68.250	68.900	64.947	1,716
2024-05-08	69.125	69.600	68.700	68.700	64.758	21,298
2024-05-07	71.375	71.750	70.750	71.500	65.182	5,301
2024-05-03	71.075	71.300	69.300	69.352	63.224	5,160
2024-05-02	70.750	71.250	70.000	70.400	64.180	1,022
2024-05-01	70.700	70.700	70.700	70.700	64.453	2,724
2024-04-30	71.125	71.650	70.650	71.050	64.772	15,562
2024-04-29	71.175	71.600	70.750	70.922	64.655	2,100
2024-04-26	71.825	72.000	70.500	71.071	64.792	68,414
2024-04-25	70.300	70.850	69.300	69.957	63.776	86,724
2024-04-24	70.800	71.050	70.100	70.431	64.208	25,113
2024-04-23	69.350	70.700	69.350	70.050	63.861	16,280
2024-04-22	68.550	69.400	68.500	69.200	63.086	25,460
2024-04-19	68.350	68.400	67.800	68.146	62.124	18,774
2024-04-18	68.500	69.100	68.000	68.714	62.642	67,848
2024-04-17	68.500	69.850	66.950	69.293	63.171	13,723
2024-04-16	68.850	68.900	67.150	68.707	62.636	12,994
2024-04-15	69.525	70.200	68.950	69.699	63.541	37,255
2024-04-12	70.200	70.550	69.386	69.429	63.294	77,291
2024-04-11	69.875	70.000	69.450	69.864	63.691	12,663
2024-04-10	69.725	70.100	68.750	69.850	63.678	10,707
2024-04-09	71.125	71.200	69.500	70.330	64.116	12,392
2024-04-08	71.625	72.100	71.250	71.984	65.623	174,462
2024-04-05	72.300	72.300	70.200	71.657	65.326	132,877
2024-04-04	73.175	73.559	72.800	73.148	66.685	9,058
2024-04-03	73.525	74.150	73.100	73.107	66.648	14,206
2024-04-02	72.950	73.850	72.800	73.373	66.890	33,156
2024-03-28	72.700	73.411	71.150	73.411	66.925	29,358
2024-03-27	72.000	72.807	71.950	72.447	66.046	25,374
2024-03-26	71.125	72.200	71.050	71.959	65.601	9,708
2024-03-25	71.625	72.100	70.600	70.907	64.642	91,557
2024-03-22	70.650	72.600	70.650	71.442	65.130	26,519
2024-03-21	71.525	73.000	69.550	71.307	65.007	13,785
2024-03-20	70.950	71.650	70.900	71.366	65.060	17,692
2024-03-19	69.600	71.300	69.600	71.207	64.915	105,858
2024-03-18	70.200	71.100	68.650	69.366	63.237	15,396
2024-03-15	69.425	70.750	68.800	70.572	64.336	78,298
2024-03-14	70.000	70.150	67.900	69.250	63.131	75,215
2024-03-13	69.825	70.550	69.700	69.861	63.688	38,055
2024-03-12	67.825	69.913	67.250	69.246	63.128	26,321
2024-03-11	67.175	67.950	65.150	67.700	61.718	20,841
2024-03-08	68.100	68.150	67.390	67.494	61.530	7,774
2024-03-07	67.175	68.450	67.050	68.409	62.364	58,290
2024-03-06	67.075	67.300	66.400	66.782	60.881	17,874
2024-03-05	65.900	66.900	65.900	66.092	60.252	12,024

← NewerPage 11 of 21 · 1,254 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.