Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	112.10	112.60	108.40	109.86	106.28	4,359
2026-04-28	112.80	113.40	112.50	112.90	109.22	49,197
2026-04-27	115.35	115.50	112.30	112.40	108.73	90,128
2026-04-24	116.60	116.70	114.70	115.80	112.02	15,800
2026-04-23	117.60	118.10	114.70	116.17	112.38	4,538
2026-04-22	119.05	119.20	117.50	118.90	115.02	3,618
2026-04-21	118.55	119.70	118.45	118.83	114.95	10,944
2026-04-20	117.30	118.80	117.10	118.48	114.61	18,159
2026-04-17	117.00	118.60	116.80	118.22	114.36	27,672
2026-04-16	117.20	118.00	116.80	117.20	113.38	20,350
2026-04-15	116.20	117.30	115.70	116.72	112.91	30,785
2026-04-14	115.55	116.60	114.70	116.02	112.24	7,830
2026-04-13	113.40	114.80	113.20	113.75	110.03	3,208
2026-04-10	114.95	115.70	114.40	115.30	111.54	8,924
2026-04-09	114.75	115.10	113.90	114.26	110.53	4,360
2026-04-08	114.45	114.50	111.90	113.70	109.99	54,098
2026-04-07	110.05	111.90	109.90	110.60	106.99	11,307
2026-04-02	107.85	109.70	107.50	109.70	106.12	14,129
2026-04-01	107.05	108.50	106.10	107.90	104.38	120,584
2026-03-31	104.70	106.50	104.50	105.90	102.45	14,444
2026-03-30	102.55	105.00	102.50	102.69	99.339	9,289
2026-03-27	104.00	104.40	103.00	103.39	100.01	32,035
2026-03-26	104.80	105.60	103.80	104.19	100.79	7,828
2026-03-25	107.45	107.50	105.20	105.90	102.44	13,191
2026-03-24	103.75	104.30	102.50	103.70	100.32	38,738
2026-03-23	102.48	105.30	101.60	104.18	100.78	14,071
2026-03-20	108.50	109.10	104.15	105.62	102.18	4,263
2026-03-19	111.15	111.70	107.80	108.30	104.77	7,866
2026-03-18	109.90	113.40	109.90	111.74	108.10	21,111
2026-03-17	106.30	111.00	106.30	110.13	106.54	57,153
2026-03-16	105.70	106.90	105.40	106.50	103.02	6,227
2026-03-13	106.05	106.40	105.30	106.06	102.59	9,506
2026-03-12	102.35	106.40	102.21	105.51	102.07	14,171
2026-03-11	101.90	102.50	101.40	101.87	98.544	64,612
2026-03-10	103.05	104.20	102.80	103.00	99.638	60,378
2026-03-09	102.75	103.10	100.90	101.79	98.468	21,576
2026-03-06	104.80	105.20	102.90	103.92	100.53	7,486
2026-03-05	105.30	105.90	103.90	105.33	101.90	20,894
2026-03-04	103.35	105.80	103.20	105.32	101.88	58,379
2026-03-03	103.75	104.50	100.00	102.20	98.864	10,515
2026-03-02	104.60	106.20	103.80	105.90	102.44	13,561
2026-02-27	107.05	107.95	106.99	107.24	103.74	176,059
2026-02-26	107.25	107.60	105.80	106.55	103.07	4,347
2026-02-25	107.30	107.90	107.30	107.60	104.09	14,230
2026-02-24	106.75	107.40	105.60	106.15	102.68	3,959
2026-02-23	108.40	109.50	107.60	107.60	104.09	10,343
2026-02-20	107.50	108.70	107.50	108.08	104.55	6,883
2026-02-19	106.25	107.30	104.90	104.90	101.48	19,512
2026-02-18	105.80	106.80	105.45	106.00	102.54	23,374
2026-02-17	105.10	107.50	105.00	106.60	103.12	17,879
2026-02-16	104.80	105.90	104.70	105.70	102.25	3,378
2026-02-13	104.70	106.40	104.10	105.46	102.02	8,454
2026-02-12	105.80	105.90	104.00	105.14	101.71	5,282
2026-02-11	107.55	107.80	105.50	107.56	104.05	11,257
2026-02-10	108.60	109.80	107.20	107.73	104.21	116,411
2026-02-09	111.15	111.70	109.50	111.70	108.06	54,311
2026-02-06	108.50	111.20	108.30	111.01	107.39	3,607
2026-02-05	110.60	110.60	108.70	109.60	106.02	19,930
2026-02-04	109.30	111.40	109.30	110.95	107.33	8,419
2026-02-03	109.20	109.80	108.50	108.92	105.36	12,347

← NewerPage 3 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.