Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	35.520	35.880	35.300	35.623	31.031	7,390
2022-09-28	35.400	35.620	34.573	35.072	30.551	6,344
2022-09-27	36.420	36.420	35.635	35.635	31.041	10,062
2022-09-26	36.650	36.660	36.140	36.559	31.846	7,396
2022-09-23	37.840	37.840	36.855	36.987	32.219	6,425
2022-09-22	37.800	38.380	37.800	38.115	33.202	12,240
2022-09-21	38.190	38.440	37.960	38.146	33.228	6,943
2022-09-20	38.990	39.380	38.140	38.483	33.522	60,549
2022-09-16	39.360	39.520	39.020	39.244	34.185	28,565
2022-09-15	39.150	39.660	39.040	39.418	34.337	7,034
2022-09-14	39.580	39.580	38.980	39.129	34.085	12,083
2022-09-13	39.690	40.160	39.633	39.856	34.719	28,857
2022-09-12	38.260	39.720	38.260	39.047	34.014	14,093
2022-09-09	37.020	37.760	37.020	37.065	32.287	19,205
2022-09-08	36.300	36.920	36.300	36.566	31.853	14,796
2022-09-07	35.780	36.240	35.780	35.972	31.335	17,528
2022-09-06	35.500	35.720	35.500	35.600	31.011	6,639
2022-09-05	35.480	35.500	35.340	35.380	30.819	4,552
2022-09-02	35.300	36.060	35.140	35.700	31.098	161,587
2022-09-01	35.010	35.300	34.960	35.045	30.527	20,894
2022-08-31	35.050	35.300	34.900	35.186	30.651	20,662
2022-08-30	34.930	35.240	34.880	34.900	30.401	7,720
2022-08-26	35.320	35.600	34.880	35.075	30.553	12,183
2022-08-25	35.226	35.600	35.226	35.303	30.752	7,142
2022-08-24	35.050	35.220	34.840	35.089	30.565	63,457
2022-08-23	35.040	35.200	35.040	35.082	30.559	5,160
2022-08-22	34.870	35.200	34.660	34.813	30.325	17,460
2022-08-19	35.240	35.240	35.061	35.200	30.662	1,683
2022-08-18	35.420	35.620	35.380	35.534	30.954	5,504
2022-08-17	35.710	35.920	35.440	35.675	31.076	16,120
2022-08-16	35.110	35.760	35.020	35.280	30.732	51,662
2022-08-15	35.440	35.440	35.080	35.220	30.680	10,615
2022-08-12	35.630	36.000	35.400	35.716	31.112	27,047
2022-08-11	35.560	35.560	34.480	35.027	30.512	76,480
2022-08-10	36.630	36.660	35.320	35.671	31.073	91,354
2022-08-09	36.590	37.020	36.560	36.822	32.076	11,157
2022-08-08	36.630	36.940	36.355	36.840	32.091	2,975
2022-08-05	36.320	36.519	35.965	36.055	31.407	2,710
2022-08-04	36.220	36.600	36.220	36.400	31.708	9,265
2022-08-03	35.640	36.020	35.640	35.809	31.193	9,951
2022-08-02	35.740	35.740	35.440	35.626	31.034	3,788
2022-08-01	35.600	35.940	35.600	35.811	31.195	78,480
2022-07-29	35.170	35.620	34.820	35.459	30.888	9,865
2022-07-28	35.287	35.287	34.880	35.287	30.739	17,121
2022-07-27	35.630	35.660	35.286	35.485	30.911	11,947
2022-07-26	35.650	35.760	35.460	35.480	30.906	7,374
2022-07-25	35.440	35.960	35.420	35.672	31.073	7,993
2022-07-22	35.460	35.560	35.306	35.456	30.886	9,481
2022-07-21	35.850	35.900	35.220	35.514	30.936	8,680
2022-07-20	36.280	36.620	35.620	35.820	31.203	14,702
2022-07-19	35.580	36.400	35.340	36.262	31.588	13,623
2022-07-18	35.720	35.840	35.460	35.591	31.003	81,431
2022-07-15	35.010	35.560	34.820	35.162	30.630	4,821
2022-07-14	35.560	35.560	34.560	34.907	30.407	12,248
2022-07-13	35.710	36.100	35.240	35.592	31.004	9,372
2022-07-12	35.610	36.000	35.040	35.787	31.174	158,090
2022-07-11	36.000	36.160	35.620	35.940	31.307	15,745
2022-07-08	35.690	36.340	35.600	35.927	31.296	59,231
2022-07-07	35.380	36.020	35.260	35.843	31.222	25,473
2022-07-06	34.520	35.100	34.520	34.834	30.344	34,713

← NewerPage 18 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.