Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	65.175	65.400	64.250	64.658	58.945	58,303
2023-09-12	65.175	65.700	65.100	65.208	59.446	19,256
2023-09-11	64.750	65.250	64.700	65.049	59.301	12,072
2023-09-08	64.600	64.900	64.050	64.428	58.735	13,951
2023-09-07	63.100	64.650	63.100	64.248	58.571	246,122
2023-09-06	62.250	63.300	61.800	62.434	56.917	20,802
2023-09-05	62.000	62.800	62.000	62.222	56.724	13,127
2023-09-04	62.400	62.850	62.150	62.160	56.668	6,876
2023-09-01	62.250	62.700	62.050	62.533	57.008	70,760
2023-08-31	61.375	62.250	61.350	62.068	56.584	40,380
2023-08-30	61.775	61.950	61.200	61.706	56.254	41,047
2023-08-29	62.000	62.200	61.500	61.994	56.516	92,806
2023-08-25	61.625	62.006	61.400	61.956	56.482	23,282
2023-08-24	60.950	61.800	60.850	61.700	56.248	7,360
2023-08-23	60.300	60.750	59.400	60.502	55.156	69,082
2023-08-22	60.550	61.250	60.500	60.756	55.388	64,237
2023-08-21	59.900	60.800	59.900	60.564	55.213	28,398
2023-08-18	60.250	60.300	59.250	59.582	54.318	28,619
2023-08-17	59.650	60.800	59.650	60.442	55.101	41,596
2023-08-16	59.375	59.750	59.188	59.575	54.311	63,794
2023-08-15	59.575	59.650	58.750	59.216	53.983	99,707
2023-08-14	58.350	59.750	58.350	59.410	54.160	63,634
2023-08-11	58.650	58.650	57.950	58.284	53.135	43,832
2023-08-10	57.700	59.000	57.700	58.566	53.391	43,295
2023-08-09	56.950	57.550	56.350	56.473	51.483	27,945
2023-08-08	56.400	57.000	55.961	56.656	51.650	21,630
2023-08-07	56.350	56.700	55.800	56.265	51.294	53,847
2023-08-04	56.450	56.500	56.200	56.349	51.370	13,002
2023-08-03	55.450	56.650	55.450	56.175	51.211	91,158
2023-08-02	55.475	56.100	54.946	56.029	51.079	28,654
2023-08-01	55.625	56.000	55.200	55.912	50.972	797,614
2023-07-31	56.100	56.100	55.600	56.007	51.058	49,656
2023-07-28	56.250	56.550	55.850	56.331	51.353	7,583
2023-07-27	56.000	56.100	55.400	55.721	50.798	24,644
2023-07-26	55.575	55.750	54.900	55.556	50.647	72,552
2023-07-25	55.025	55.600	54.650	55.519	50.613	49,588
2023-07-24	54.850	55.050	54.450	54.656	49.826	19,660
2023-07-21	54.450	55.550	54.450	55.121	50.250	37,932
2023-07-20	53.300	54.350	53.300	53.530	48.801	25,349
2023-07-19	52.850	53.300	52.050	53.255	48.550	23,731
2023-07-18	53.025	53.400	52.450	53.034	48.348	16,096
2023-07-17	52.300	53.050	52.200	52.705	48.048	483,127
2023-07-14	52.800	52.800	52.500	52.570	47.925	9,408
2023-07-13	52.150	52.750	51.950	52.711	48.053	39,635
2023-07-12	52.000	52.400	51.800	52.187	47.576	154,785
2023-07-11	51.625	51.950	51.150	51.407	46.864	24,744
2023-07-10	51.575	51.850	51.400	51.559	47.003	16,472
2023-07-07	51.185	51.900	50.850	51.705	47.137	1,529,067
2023-07-06	51.825	51.950	50.900	51.261	46.731	110,385
2023-07-05	52.100	52.350	51.800	52.131	47.524	19,669
2023-07-04	52.800	52.800	52.050	52.190	47.578	311,830
2023-07-03	52.650	52.800	52.500	52.617	47.968	15,140
2023-06-30	52.350	52.650	52.100	52.600	47.952	24,199
2023-06-29	51.575	52.000	51.350	51.436	46.892	164,299
2023-06-28	51.625	51.800	51.200	51.329	46.793	21,588
2023-06-27	50.840	51.600	50.750	51.024	46.516	29,016
2023-06-26	50.885	51.100	50.571	50.810	46.321	38,810
2023-06-23	50.005	50.950	49.900	50.442	45.985	82,237
2023-06-22	51.575	52.100	51.471	51.908	47.322	58,100
2023-06-21	53.400	53.400	51.450	51.790	47.214	74,558

← NewerPage 14 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.