Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	53.475	53.600	53.250	53.338	48.625	62,193
2023-06-19	53.625	53.900	53.450	53.770	49.019	8,866
2023-06-16	53.825	54.300	53.700	53.789	49.037	228,881
2023-06-15	53.575	53.850	53.300	53.577	48.843	25,342
2023-06-14	53.625	53.802	53.250	53.600	48.864	482,495
2023-06-13	52.750	54.000	52.600	53.517	48.788	65,367
2023-06-12	52.800	53.000	52.600	52.792	48.127	32,640
2023-06-09	52.700	53.250	52.050	52.757	48.096	33,494
2023-06-08	52.700	52.850	51.700	52.590	47.943	129,828
2023-06-07	52.600	53.100	52.152	52.568	47.923	146,881
2023-06-06	52.850	53.000	52.400	52.549	47.905	29,638
2023-06-05	53.725	54.000	53.000	53.346	48.632	121,838
2023-06-02	52.900	53.750	52.150	53.353	48.639	325,751
2023-06-01	51.925	53.000	51.350	51.849	47.267	948,965
2023-05-31	50.850	52.350	50.700	51.612	47.052	312,997
2023-05-30	50.440	51.350	50.250	50.789	46.302	469,144
2023-05-26	49.425	49.900	49.020	49.368	45.006	363,062
2023-05-25	48.900	49.400	48.620	48.881	44.562	46,110
2023-05-24	49.125	49.260	48.680	48.758	44.450	160,753
2023-05-23	49.870	50.400	49.321	49.715	45.322	168,054
2023-05-22	49.725	50.350	49.540	49.934	45.522	526,338
2023-05-19	49.515	50.300	49.480	50.076	45.651	504,701
2023-05-18	48.920	49.560	48.920	49.290	44.935	74,054
2023-05-17	48.550	49.380	48.420	48.496	44.211	256,421
2023-05-16	47.440	48.480	47.200	48.280	44.014	55,011
2023-05-15	48.750	49.020	48.080	48.830	44.516	106,894
2023-05-12	48.610	48.760	46.800	48.576	44.284	185,233
2023-05-11	46.480	47.020	46.080	46.796	42.661	68,056
2023-05-10	46.400	46.720	46.318	46.585	42.469	52,661
2023-05-09	45.720	46.640	45.500	46.359	42.263	49,541
2023-05-05	43.110	43.440	43.060	43.265	39.442	12,742
2023-05-04	45.210	45.600	44.660	44.965	39.169	7,942
2023-05-03	45.060	45.440	45.020	45.300	39.460	34,855
2023-05-02	45.700	45.940	44.800	44.866	39.082	12,138
2023-04-28	45.330	45.500	45.080	45.402	39.550	6,043
2023-04-27	45.040	45.200	44.700	45.015	39.212	15,199
2023-04-26	45.270	45.320	44.874	45.090	39.278	14,898
2023-04-25	45.410	45.460	44.980	45.239	39.407	7,273
2023-04-24	45.290	45.640	45.200	45.442	39.584	7,207
2023-04-21	45.250	45.760	45.160	45.350	39.504	3,943
2023-04-20	45.210	45.440	45.140	45.380	39.530	10,342
2023-04-19	44.540	45.320	44.540	45.042	39.235	104,339
2023-04-18	43.900	44.480	43.900	44.047	38.369	24,695
2023-04-17	44.320	44.320	43.740	44.004	38.332	14,877
2023-04-14	43.970	44.520	43.740	44.333	38.619	21,677
2023-04-13	43.950	44.200	43.820	43.954	38.288	5,136
2023-04-12	43.560	44.044	43.500	43.691	38.059	12,277
2023-04-11	43.810	43.980	43.460	43.663	38.034	10,158
2023-04-06	43.100	43.780	43.100	43.752	38.112	19,440
2023-04-05	42.780	42.940	42.660	42.843	37.320	125,777
2023-04-04	42.600	43.080	42.600	42.817	37.298	23,240
2023-04-03	42.780	42.780	42.000	42.291	36.839	21,571
2023-03-31	42.890	43.040	42.680	42.938	37.403	7,742
2023-03-30	42.740	42.960	42.660	42.802	37.285	68,078
2023-03-29	42.220	42.620	42.220	42.500	37.021	15,333
2023-03-28	42.540	42.780	42.060	42.208	36.767	170,898
2023-03-27	42.290	42.620	42.100	42.264	36.816	86,891
2023-03-24	41.820	41.820	40.800	41.545	36.190	15,731
2023-03-23	42.030	42.140	41.600	41.827	36.435	23,183
2023-03-22	42.420	42.620	42.060	42.296	36.844	19,934

← NewerPage 15 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.