Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	42.290	42.520	41.960	42.282	36.832	19,627
2023-03-20	40.200	41.360	38.920	39.939	34.791	53,431
2023-03-17	41.450	41.720	39.980	40.735	35.484	98,298
2023-03-16	40.440	41.420	40.440	40.973	35.691	32,492
2023-03-15	41.180	41.380	39.640	40.461	35.245	25,000
2023-03-14	41.980	41.980	41.140	41.479	36.132	23,894
2023-03-13	43.727	43.727	42.140	42.821	37.301	28,155
2023-03-10	44.430	44.540	44.080	44.242	38.539	15,486
2023-03-09	45.180	45.220	44.800	44.913	39.123	10,744
2023-03-08	44.860	45.160	44.780	44.957	39.162	7,797
2023-03-07	44.900	44.960	44.700	44.895	39.108	13,975
2023-03-06	44.770	45.200	44.760	44.954	39.159	7,125
2023-03-03	45.420	45.420	44.580	44.774	39.002	97,070
2023-03-02	45.210	45.620	45.100	45.531	39.661	9,562
2023-03-01	45.210	45.680	45.080	45.487	39.623	120,089
2023-02-28	45.310	45.440	45.020	45.161	39.339	16,138
2023-02-27	45.060	45.460	45.060	45.211	39.383	23,650
2023-02-24	44.770	45.060	44.720	44.929	39.137	10,532
2023-02-23	44.550	44.920	44.280	44.543	38.801	17,468
2023-02-22	44.660	44.660	44.280	44.567	38.822	26,222
2023-02-21	44.900	45.020	44.580	44.975	39.177	87,367
2023-02-20	44.880	45.160	44.880	45.024	39.220	9,733
2023-02-17	44.630	44.960	44.400	44.634	38.880	20,329
2023-02-16	44.860	44.860	44.460	44.727	38.961	22,947
2023-02-15	44.550	44.880	44.480	44.643	38.888	14,557
2023-02-14	44.770	44.880	44.440	44.644	38.889	20,367
2023-02-13	44.560	44.900	44.560	44.713	38.949	17,428
2023-02-10	44.120	44.360	43.860	44.066	38.385	11,741
2023-02-09	44.410	44.760	44.000	44.229	38.528	18,551
2023-02-08	44.450	44.520	44.000	44.116	38.429	9,068
2023-02-07	43.890	44.000	43.640	43.765	38.124	13,425
2023-02-06	43.920	43.920	43.540	43.607	37.986	26,174
2023-02-03	43.950	43.980	43.620	43.864	38.210	34,600
2023-02-02	44.060	44.500	43.800	44.168	38.475	21,391
2023-02-01	44.740	44.740	43.700	44.261	38.555	42,282
2023-01-31	45.430	45.640	45.060	45.284	39.446	26,969
2023-01-30	45.290	45.520	44.960	45.209	39.382	66,018
2023-01-27	45.880	45.880	45.420	45.821	39.914	40,176
2023-01-26	46.060	46.060	45.766	45.873	39.960	54,955
2023-01-25	45.940	46.194	45.780	45.915	39.996	137,638
2023-01-24	46.110	46.160	45.840	45.994	40.065	21,427
2023-01-23	46.500	46.680	45.840	46.082	40.142	35,019
2023-01-20	46.010	46.400	45.960	46.280	40.314	23,865
2023-01-19	45.860	45.960	45.600	45.863	39.951	8,081
2023-01-18	45.290	46.040	45.200	45.940	40.018	86,846
2023-01-17	45.270	45.660	45.240	45.387	39.536	36,803
2023-01-16	45.230	45.440	44.920	45.129	39.312	45,664
2023-01-13	45.450	45.680	44.920	45.159	39.337	33,177
2023-01-12	44.630	45.480	44.580	44.997	39.197	41,488
2023-01-11	45.040	45.140	44.400	44.626	38.874	159,116
2023-01-10	45.620	45.640	44.980	45.038	39.232	90,923
2023-01-09	45.740	45.740	45.220	45.613	39.733	15,492
2023-01-06	45.570	45.800	45.180	45.367	39.519	18,965
2023-01-05	45.570	45.700	45.120	45.307	39.467	71,945
2023-01-04	45.280	45.760	45.280	45.383	39.533	14,752
2023-01-03	44.080	44.840	44.080	44.772	39.001	44,711
2022-12-30	44.660	44.660	44.320	44.411	38.686	5,327
2022-12-29	44.300	44.880	44.300	44.656	38.899	21,922
2022-12-28	44.510	44.720	44.380	44.607	38.857	26,785
2022-12-23	44.100	44.160	43.780	44.011	38.338	8,033

← NewerPage 16 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.