Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	39.950	40.120	39.133	39.395	32.959	12,465
2022-04-05	39.850	40.220	39.540	39.897	33.379	75,996
2022-04-04	40.580	40.580	39.740	40.381	33.784	11,489
2022-04-01	40.260	40.640	40.260	40.432	33.826	6,790
2022-03-31	40.260	40.520	40.020	40.085	33.536	7,737
2022-03-30	40.450	40.480	40.160	40.339	33.749	6,633
2022-03-29	40.140	40.740	40.140	40.488	33.873	14,430
2022-03-28	39.700	40.440	39.700	40.031	33.491	11,054
2022-03-25	39.380	39.580	38.940	39.364	32.933	22,996
2022-03-24	39.540	39.800	39.260	39.385	32.951	11,241
2022-03-23	40.180	40.460	39.520	40.440	33.833	11,097
2022-03-22	39.943	40.440	39.943	40.281	33.700	19,602
2022-03-21	39.750	40.013	39.640	40.013	33.476	11,292
2022-03-18	40.080	40.120	39.400	39.511	33.056	16,211
2022-03-17	41.160	41.160	39.880	39.960	33.432	65,387
2022-03-16	41.180	41.740	41.180	41.280	34.536	27,033
2022-03-15	40.590	41.040	40.000	40.789	34.125	32,738
2022-03-14	40.120	41.060	39.680	40.418	33.815	37,699
2022-03-11	38.280	39.940	38.280	39.279	32.862	21,717
2022-03-10	38.400	38.500	37.660	38.150	31.917	28,048
2022-03-09	37.080	38.400	36.800	38.078	31.857	35,067
2022-03-08	35.420	36.360	35.420	35.863	30.004	69,295
2022-03-07	34.480	35.580	33.640	34.976	29.262	23,218
2022-03-04	36.820	36.820	35.620	35.908	30.041	48,703
2022-03-03	37.660	37.980	37.244	37.454	31.335	24,835
2022-03-02	37.120	37.800	36.840	37.209	31.130	33,091
2022-03-01	38.970	39.160	37.420	37.990	31.784	32,048
2022-02-28	39.260	39.500	38.700	39.013	32.640	20,022
2022-02-25	39.170	40.180	38.800	38.888	32.534	25,405
2022-02-24	39.130	39.800	38.500	38.889	32.536	34,248
2022-02-23	40.650	41.160	40.600	40.717	34.065	11,440
2022-02-22	39.200	41.000	39.200	39.612	33.141	24,787
2022-02-21	42.110	42.308	40.780	41.753	34.932	11,198
2022-02-18	42.330	42.580	41.880	42.211	35.315	8,218
2022-02-17	42.760	42.760	42.319	42.743	35.760	6,749
2022-02-16	43.110	43.200	42.660	43.051	36.017	9,707
2022-02-15	42.300	43.120	42.300	42.422	35.492	42,433
2022-02-14	42.500	42.500	41.420	42.267	35.362	47,361
2022-02-11	42.640	43.400	42.560	43.387	36.298	11,641
2022-02-10	43.070	43.172	42.980	43.172	36.119	44,695
2022-02-09	42.810	43.040	42.780	42.866	35.863	13,687
2022-02-08	42.120	42.700	42.120	42.566	35.612	20,003
2022-02-07	41.960	42.045	41.560	41.840	35.005	16,127
2022-02-04	42.620	42.620	41.600	41.784	34.957	17,136
2022-02-03	42.740	42.840	42.260	42.738	35.756	13,704
2022-02-02	42.460	43.020	42.400	42.831	35.834	7,326
2022-02-01	42.540	42.740	42.380	42.549	35.598	12,785
2022-01-31	42.440	42.440	41.840	42.172	35.282	23,112
2022-01-28	41.940	42.000	41.540	41.680	34.871	13,376
2022-01-27	41.120	42.160	41.080	41.630	34.829	20,580
2022-01-26	41.400	41.754	41.400	41.517	34.734	11,818
2022-01-25	40.550	40.937	40.320	40.937	34.249	73,137
2022-01-24	41.270	41.460	40.220	40.640	34.000	15,696
2022-01-21	41.370	41.740	40.980	41.096	34.382	29,698
2022-01-20	42.980	42.980	42.400	42.883	35.877	4,804
2022-01-19	43.170	43.320	42.960	43.098	36.057	14,538
2022-01-18	43.780	43.780	43.300	43.646	36.515	8,676
2022-01-17	44.100	44.100	43.780	44.100	36.895	8,452
2022-01-14	43.950	44.040	43.800	43.937	36.759	4,776
2022-01-13	44.020	44.380	44.020	44.365	37.117	8,992

← NewerPage 20 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.