Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	44.140	44.620	44.000	44.204	38.506	29,807
2022-12-21	43.380	44.000	43.360	43.380	37.788	94,837
2022-12-20	42.810	43.340	42.760	42.940	37.405	15,447
2022-12-19	42.440	43.060	42.440	42.846	37.322	110,560
2022-12-16	42.800	42.800	42.260	42.703	37.198	35,197
2022-12-15	43.690	43.800	42.720	43.001	37.458	63,088
2022-12-14	43.710	43.960	43.220	43.864	38.210	56,624
2022-12-13	44.060	44.160	43.780	44.007	38.334	100,330
2022-12-12	43.820	44.200	43.820	43.981	38.312	89,209
2022-12-09	43.730	43.900	43.640	43.809	38.162	121,884
2022-12-08	43.660	44.060	43.660	43.891	38.233	69,510
2022-12-07	43.580	44.300	43.571	44.200	38.502	17,566
2022-12-06	43.170	44.260	43.020	43.651	38.024	34,944
2022-12-05	42.820	43.060	42.820	42.963	37.425	3,935
2022-12-02	43.010	43.160	42.780	42.931	37.397	82,638
2022-12-01	42.810	43.411	42.280	42.924	37.390	12,664
2022-11-30	42.950	43.260	42.240	43.128	37.569	19,109
2022-11-29	42.100	42.520	42.100	42.428	36.959	8,798
2022-11-28	42.330	42.513	41.973	42.152	36.718	5,145
2022-11-25	42.330	42.600	42.260	42.449	36.977	12,075
2022-11-24	41.820	42.280	41.820	42.204	36.764	11,368
2022-11-23	41.780	41.945	41.712	41.712	36.335	2,957
2022-11-22	41.380	41.900	41.380	41.819	36.428	17,257
2022-11-21	41.200	41.820	41.200	41.425	36.085	30,316
2022-11-18	40.800	41.165	40.680	40.912	35.638	19,328
2022-11-17	40.360	41.120	40.100	40.617	35.381	23,695
2022-11-16	39.280	39.560	39.200	39.349	34.276	22,583
2022-11-15	38.870	39.320	38.700	39.002	33.975	7,830
2022-11-14	39.020	39.020	38.220	38.760	33.764	32,474
2022-11-11	39.400	39.440	39.000	39.324	34.255	17,301
2022-11-10	38.820	39.420	38.820	39.211	34.156	7,809
2022-11-09	38.500	38.960	38.500	38.680	33.694	7,208
2022-11-08	38.460	38.720	38.320	38.459	33.502	2,416
2022-11-07	38.310	38.840	38.240	38.414	33.462	10,963
2022-11-04	37.980	38.580	37.780	38.378	33.431	6,883
2022-11-03	37.780	38.360	37.540	38.035	33.132	137,780
2022-11-02	38.280	38.280	37.760	37.966	33.072	33,459
2022-11-01	38.440	38.520	38.240	38.408	33.457	5,887
2022-10-31	38.020	38.320	38.020	38.060	33.154	1,484
2022-10-28	37.520	38.100	37.520	37.520	32.683	9,833
2022-10-27	37.420	37.780	37.420	37.554	32.713	8,223
2022-10-26	37.390	37.520	36.920	36.981	32.214	3,673
2022-10-25	37.230	37.460	36.540	37.091	32.310	36,454
2022-10-24	36.681	37.320	36.681	37.117	32.332	6,311
2022-10-21	36.060	36.740	34.860	36.004	31.363	34,140
2022-10-20	36.560	36.560	36.140	36.402	31.710	11,416
2022-10-19	36.670	36.980	36.640	36.980	32.213	1,876
2022-10-18	36.940	37.120	36.620	36.716	31.983	5,697
2022-10-17	36.530	36.980	36.340	36.579	31.864	51,038
2022-10-14	36.300	36.700	36.140	36.413	31.719	5,244
2022-10-13	35.810	36.300	35.680	36.145	31.486	7,730
2022-10-12	35.870	36.020	35.540	35.780	31.168	8,341
2022-10-11	36.060	36.060	35.660	35.707	31.104	8,791
2022-10-10	36.220	36.480	36.140	36.425	31.730	3,281
2022-10-07	36.490	36.666	36.380	36.546	31.835	7,382
2022-10-06	37.520	37.520	36.500	36.716	31.983	8,532
2022-10-05	37.570	37.660	37.380	37.561	32.719	3,981
2022-10-04	36.900	37.660	36.900	37.412	32.589	7,440
2022-10-03	35.705	36.640	35.705	36.100	31.447	4,285
2022-09-30	35.950	36.480	35.860	36.231	31.561	7,380

← NewerPage 17 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.