Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	43.890	44.160	43.800	44.037	36.843	23,109
2022-01-11	43.540	43.800	43.520	43.712	36.571	7,905
2022-01-10	43.640	43.640	43.180	43.340	36.259	22,578
2022-01-07	42.935	43.240	42.935	43.046	36.013	13,846
2022-01-06	42.520	43.000	42.520	42.824	35.828	2,800
2022-01-05	42.720	42.880	42.620	42.728	35.747	6,854
2022-01-04	42.684	42.860	42.684	42.720	35.741	3,933
2021-12-30	42.360	42.580	42.360	42.452	35.517	6,075
2021-12-29	42.420	42.480	42.160	42.401	35.474	3,308
2021-12-23	41.040	41.640	41.040	41.414	34.648	12,398
2021-12-22	40.800	40.920	40.600	40.791	34.126	3,549
2021-12-21	40.360	40.820	40.300	40.723	34.070	31,053
2021-12-20	40.180	40.320	39.580	40.092	33.542	22,230
2021-12-17	41.230	41.360	40.980	41.150	34.428	58,738
2021-12-16	41.250	41.440	41.140	41.300	34.553	25,974
2021-12-15	40.380	40.920	40.280	40.763	34.103	13,923
2021-12-14	40.570	40.650	40.400	40.587	33.956	13,154
2021-12-13	40.730	40.940	40.360	40.618	33.982	9,333
2021-12-10	40.590	40.800	40.520	40.575	33.946	6,432
2021-12-09	40.610	40.760	40.540	40.600	33.967	4,285
2021-12-08	41.020	41.160	40.820	41.100	34.385	6,441
2021-12-07	41.230	41.340	41.000	41.305	34.557	5,468
2021-12-06	40.560	40.940	40.560	40.724	34.071	9,337
2021-12-03	40.600	40.600	40.020	40.292	33.709	6,964
2021-12-02	40.460	40.460	40.120	40.151	33.592	9,491
2021-12-01	39.840	40.940	39.840	40.900	34.218	13,409
2021-11-30	39.240	39.720	38.980	39.109	32.720	13,075
2021-11-29	39.580	39.900	39.400	39.615	33.143	14,105
2021-11-26	39.890	39.920	39.060	39.559	33.096	8,941
2021-11-25	40.840	40.940	40.740	40.849	34.176	7,311
2021-11-24	40.690	41.020	40.680	40.780	34.118	21,056
2021-11-23	40.470	40.680	40.340	40.571	33.943	8,100
2021-11-22	40.710	40.840	40.220	40.577	33.948	8,472
2021-11-19	41.020	41.060	40.366	40.520	33.900	3,272
2021-11-18	41.140	41.180	40.940	41.025	34.322	7,176
2021-11-17	41.230	41.420	41.100	41.245	34.506	5,848
2021-11-16	41.330	41.340	41.000	41.180	34.452	5,635
2021-11-15	41.569	41.569	40.820	41.569	34.777	4,546
2021-11-12	41.740	41.740	41.440	41.645	34.841	7,037
2021-11-11	41.540	41.780	41.540	41.780	34.954	62,042
2021-11-10	41.600	41.640	41.380	41.528	34.744	20,316
2021-11-09	41.940	41.940	41.640	41.720	34.904	6,490
2021-11-08	42.520	42.520	42.140	42.338	35.421	59,984
2021-11-05	42.080	42.640	42.080	42.536	35.587	16,490
2021-11-04	42.270	42.280	41.800	42.116	35.236	8,647
2021-11-03	41.880	42.120	41.580	41.978	35.120	8,853
2021-11-02	41.450	41.920	41.364	41.736	34.917	14,046
2021-11-01	41.820	42.060	41.340	41.987	35.127	10,173
2021-10-29	41.660	41.720	41.080	41.465	34.691	62,231
2021-10-28	41.180	42.020	41.180	42.020	35.155	63,242
2021-10-27	41.230	41.940	40.980	41.313	34.563	39,382
2021-10-26	40.080	40.820	40.060	40.608	33.974	11,533
2021-10-25	40.380	40.420	40.080	40.312	33.726	21,754
2021-10-22	39.830	40.258	39.680	40.164	33.603	16,120

← NewerPage 21 of 21 · 1,254 trading days

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.