Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	67.525	67.600	66.750	66.837	60.931	28,303
2023-12-05	67.075	67.900	66.800	67.250	61.308	67,632
2023-12-04	67.275	67.800	66.544	66.865	60.957	18,760
2023-12-01	67.025	67.550	66.930	67.457	61.496	50,464
2023-11-30	65.825	67.100	65.700	66.670	60.779	56,656
2023-11-29	65.575	65.700	64.550	65.249	59.483	27,607
2023-11-28	65.725	66.400	65.350	65.813	59.998	49,820
2023-11-27	65.875	66.050	65.650	65.848	60.030	41,131
2023-11-24	65.825	66.250	65.500	65.723	59.916	9,037
2023-11-23	64.950	65.800	64.800	65.301	59.531	26,754
2023-11-22	65.325	65.850	65.000	65.108	59.355	67,002
2023-11-21	64.300	65.450	64.150	65.223	59.460	95,907
2023-11-20	64.000	64.750	63.900	64.323	58.640	23,710
2023-11-17	63.600	64.200	63.600	63.963	58.311	31,415
2023-11-16	63.475	64.200	63.100	63.810	58.172	43,563
2023-11-15	62.700	63.650	62.200	62.878	57.322	34,160
2023-11-14	62.150	62.950	61.100	62.431	56.915	122,272
2023-11-13	59.991	61.562	59.991	61.143	55.740	52,621
2023-11-10	59.225	59.650	59.150	59.472	54.217	26,447
2023-11-09	59.447	59.447	57.950	58.285	53.135	53,452
2023-11-08	59.075	60.300	58.900	60.256	54.932	65,322
2023-11-07	59.375	59.750	59.099	59.227	53.994	26,612
2023-11-06	59.475	59.800	57.400	59.389	54.142	69,083
2023-11-03	60.600	60.700	58.900	59.574	54.310	165,707
2023-11-02	61.025	61.600	60.150	60.738	55.371	193,546
2023-11-01	59.675	60.700	59.500	60.558	55.208	45,218
2023-10-31	59.575	59.950	59.200	59.350	54.106	16,831
2023-10-30	59.275	59.900	58.850	59.550	54.288	83,504
2023-10-27	59.675	60.100	59.000	59.766	54.486	28,086
2023-10-26	60.300	60.700	59.700	60.130	54.817	26,454
2023-10-25	59.725	61.150	59.150	60.759	55.391	23,183
2023-10-24	59.325	59.700	58.800	59.562	54.299	59,790
2023-10-23	57.675	58.150	57.350	57.696	52.598	57,229
2023-10-20	58.450	59.650	57.450	57.712	52.612	162,655
2023-10-19	59.775	60.450	58.850	59.362	54.117	52,135
2023-10-18	59.525	60.450	59.150	59.511	54.253	197,730
2023-10-17	59.575	59.650	58.600	58.895	53.691	316,522
2023-10-16	60.250	60.650	59.450	59.894	54.602	57,072
2023-10-13	60.350	60.750	60.091	60.124	54.811	45,580
2023-10-12	60.250	60.850	60.150	60.471	55.128	20,567
2023-10-11	60.050	60.500	60.000	60.112	54.800	39,381
2023-10-10	61.025	61.250	58.700	60.250	54.926	17,080
2023-10-09	60.700	61.100	60.450	60.680	55.319	19,576
2023-10-06	60.000	61.200	59.500	61.100	55.701	69,216
2023-10-05	59.875	60.500	59.500	60.078	54.770	39,851
2023-10-04	59.525	59.700	59.350	59.585	54.320	38,086
2023-10-03	59.725	60.000	59.500	59.653	54.382	52,074
2023-10-02	60.050	60.556	59.400	59.762	54.482	40,366
2023-09-29	59.775	60.250	58.850	59.917	54.623	98,306
2023-09-28	59.375	60.050	59.200	59.593	54.327	66,682
2023-09-27	58.550	58.550	57.650	58.022	52.895	60,765
2023-09-26	58.400	59.100	58.400	58.783	53.589	88,477
2023-09-25	58.650	59.250	57.800	58.303	53.152	114,142
2023-09-22	59.100	59.100	58.448	58.792	53.597	86,419
2023-09-21	58.650	61.500	57.950	58.295	53.144	489,492
2023-09-20	62.200	62.200	59.200	61.500	56.066	8,647,868
2023-09-19	64.200	65.900	64.200	65.485	59.699	32,579
2023-09-18	64.250	64.600	63.950	64.308	58.626	34,706
2023-09-15	64.100	64.900	64.000	64.378	58.689	68,234
2023-09-14	64.550	65.050	63.400	64.790	59.065	52,574

← NewerPage 13 of 21 · 1,259 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.