Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	36.840	37.000	34.200	35.628	31.035	10,128
2022-07-04	36.800	36.900	36.580	36.741	32.005	18,149
2022-07-01	36.420	36.720	36.420	36.420	31.725	6,175
2022-06-30	36.420	36.420	35.600	35.700	31.098	6,182
2022-06-29	36.160	36.400	36.120	36.258	31.584	3,507
2022-06-28	36.180	36.760	36.180	36.180	31.516	9,413
2022-06-27	36.220	36.480	35.880	36.120	31.464	21,319
2022-06-24	35.240	35.940	34.980	35.902	31.274	3,220
2022-06-23	35.870	36.140	35.120	35.441	30.873	9,669
2022-06-22	36.530	36.580	36.000	36.240	31.568	207,876
2022-06-21	37.080	37.540	36.917	37.185	32.392	10,503
2022-06-20	36.570	37.140	36.520	36.604	31.885	35,961
2022-06-17	36.820	36.820	36.480	36.664	31.937	16,514
2022-06-16	37.580	37.580	36.620	37.457	32.629	14,592
2022-06-15	37.200	38.080	37.200	37.886	33.002	13,522
2022-06-14	36.690	37.280	36.540	36.872	32.119	11,880
2022-06-13	37.180	37.180	36.280	36.503	31.798	22,835
2022-06-10	38.620	38.620	37.400	38.029	33.127	25,441
2022-06-09	38.700	38.860	38.540	38.670	33.686	33,771
2022-06-08	38.970	39.060	38.638	38.991	33.965	127,939
2022-06-07	38.580	39.100	38.500	38.844	33.837	150,012
2022-06-06	38.230	38.820	38.160	38.780	33.781	6,119
2022-06-01	38.150	38.380	37.800	37.930	33.040	10,423
2022-05-31	38.480	38.520	38.040	38.146	33.228	7,657
2022-05-30	39.030	39.160	38.540	38.949	33.929	2,760
2022-05-27	38.620	38.960	38.500	38.671	33.686	5,872
2022-05-26	38.340	38.540	38.340	38.450	33.493	5,441
2022-05-25	38.350	38.560	38.140	38.424	33.471	10,336
2022-05-24	38.230	38.280	37.960	38.117	33.203	7,111
2022-05-23	38.353	38.353	37.800	38.285	33.349	20,873
2022-05-20	38.090	38.300	37.740	38.120	33.206	15,663
2022-05-19	38.480	38.480	37.800	38.032	33.129	11,702
2022-05-18	38.830	39.140	38.784	39.047	34.014	7,438
2022-05-17	38.620	39.020	38.620	38.826	33.821	10,101
2022-05-16	38.070	38.500	37.920	38.304	33.366	10,107
2022-05-13	38.170	38.280	37.940	38.127	33.212	11,664
2022-05-12	37.780	38.180	37.480	37.788	32.917	19,166
2022-05-11	37.490	38.000	37.360	37.586	32.741	363,872
2022-05-10	37.370	37.680	36.840	37.131	32.345	37,887
2022-05-09	36.820	37.280	36.780	37.100	32.318	18,355
2022-05-06	37.820	38.140	37.140	37.801	32.928	33,995
2022-05-05	40.480	40.480	38.940	40.440	33.833	19,467
2022-05-04	40.080	40.120	39.840	40.038	33.497	15,588
2022-05-03	39.690	39.980	39.360	39.920	33.399	9,279
2022-04-29	40.080	40.360	39.880	39.947	33.421	3,865
2022-04-28	39.960	40.560	39.960	40.060	33.515	18,965
2022-04-27	39.810	39.820	39.380	39.562	33.099	18,375
2022-04-26	40.140	40.440	39.880	40.120	33.566	14,195
2022-04-25	39.970	40.080	39.680	39.950	33.423	63,540
2022-04-22	40.760	40.760	40.380	40.640	34.001	8,729
2022-04-21	40.760	41.200	40.760	41.160	34.436	14,901
2022-04-20	39.960	40.828	39.960	40.347	33.756	7,048
2022-04-19	40.430	40.500	39.720	40.088	33.538	14,379
2022-04-14	40.120	40.600	40.100	40.164	33.603	11,342
2022-04-13	40.300	40.400	39.860	40.061	33.516	7,697
2022-04-12	39.950	40.500	39.780	40.132	33.576	42,296
2022-04-11	40.620	41.120	40.620	40.841	34.169	18,016
2022-04-08	39.930	40.404	39.820	39.820	33.315	24,120
2022-04-07	39.560	39.800	39.260	39.637	33.161	8,972
2022-04-06	39.950	40.120	39.133	39.395	32.959	12,465

← NewerPage 19 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.