Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	115.65	116.20	114.80	115.23	115.23	79,063
2026-07-24	112.95	114.80	112.95	113.40	113.40	104,316
2026-07-23	113.50	113.50	111.80	112.60	112.60	5,536
2026-07-22	111.30	114.20	111.30	113.40	113.40	200,671
2026-07-21	111.05	113.40	110.20	111.10	111.10	14,873
2026-07-20	111.20	112.90	111.20	111.77	111.77	80,257
2026-07-17	111.20	112.90	111.20	112.00	112.00	24,395
2026-07-16	111.55	111.55	109.00	111.55	111.55	12,790
2026-07-15	111.00	111.00	108.90	109.80	109.80	26,957
2026-07-14	111.40	112.50	111.40	112.20	112.20	4,625
2026-07-13	110.30	112.60	110.30	112.32	112.32	17,662
2026-07-10	109.20	111.60	109.20	110.95	110.95	580,248
2026-07-09	110.30	110.30	109.10	109.40	109.40	10,565
2026-07-08	111.70	111.70	109.50	110.25	110.25	34,325
2026-07-07	115.65	116.50	115.00	115.80	115.80	19,770
2026-07-06	114.20	116.00	114.20	114.85	114.85	4,824
2026-07-03	114.90	114.90	112.85	113.20	113.20	4,100
2026-07-02	112.80	114.40	111.20	114.05	114.05	6,908
2026-07-01	109.80	111.30	109.80	110.05	110.05	18,432
2026-06-30	108.30	110.60	108.30	110.23	110.23	5,142
2026-06-29	108.40	109.30	107.80	108.20	108.20	6,168
2026-06-26	108.50	108.50	107.45	107.45	107.45	5,256
2026-06-25	106.70	108.50	106.70	108.40	108.40	5,812
2026-06-24	104.90	107.00	104.90	105.20	105.20	141,313
2026-06-23	104.60	106.60	104.40	105.30	105.30	62,184
2026-06-22	105.15	106.20	105.15	105.36	105.36	4,453
2026-06-19	106.00	106.00	104.60	105.40	105.40	55,699
2026-06-18	105.60	106.40	104.60	104.70	104.70	14,404
2026-06-17	104.00	105.60	103.30	103.75	103.75	16,021
2026-06-16	102.70	104.20	102.70	103.67	103.67	7,211
2026-06-15	103.10	103.10	101.40	102.56	102.56	2,149
2026-06-12	101.08	102.30	100.65	101.10	101.10	13,167
2026-06-11	99.200	101.60	99.200	100.73	100.73	12,230
2026-06-10	99.650	99.650	97.950	98.950	98.950	39,717
2026-06-09	97.900	99.650	97.850	99.122	99.122	16,146
2026-06-08	99.300	99.300	97.900	97.944	97.944	35,882
2026-06-05	98.450	99.200	98.450	98.850	98.850	118,969
2026-06-04	100.40	100.40	98.450	99.325	99.325	13,315
2026-06-03	99.750	100.80	99.050	100.33	100.33	7,785
2026-06-02	102.18	102.70	100.60	100.95	100.95	91,041
2026-06-01	103.10	103.10	101.70	102.13	102.13	7,794
2026-05-29	105.10	105.50	103.00	103.25	103.25	13,033
2026-05-28	106.45	106.70	104.70	105.30	105.30	5,396
2026-05-27	108.30	108.90	106.55	106.55	106.55	207,013
2026-05-26	108.40	108.90	107.50	107.80	107.80	184,323
2026-05-22	109.00	109.50	107.20	107.75	107.75	95,178
2026-05-21	109.70	110.20	108.00	108.00	108.00	69,896
2026-05-20	108.00	110.10	107.50	109.82	109.82	204,331
2026-05-19	107.65	108.50	107.50	108.16	108.16	5,834
2026-05-18	105.10	108.00	104.80	107.10	107.10	2,567
2026-05-15	103.65	105.80	103.50	104.80	104.80	240,193
2026-05-14	104.30	105.70	104.00	104.70	104.70	5,433
2026-05-13	104.00	105.00	102.20	104.50	104.50	10,483
2026-05-12	107.05	107.60	104.20	105.31	105.31	30,832
2026-05-11	105.70	108.00	104.30	107.49	107.49	6,538
2026-05-08	106.05	106.50	105.50	106.35	106.35	5,326
2026-05-07	111.45	111.80	110.20	110.30	106.70	248,356
2026-05-06	108.90	111.70	108.80	111.30	107.67	6,407
2026-05-05	106.95	108.50	106.80	108.06	104.54	14,029
2026-04-30	110.85	112.10	108.70	109.95	106.36	389,845

← NewerPage 2 of 5 · 251 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.