Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	107.05	111.10	107.00	109.49	105.92	16,833
2026-01-30	105.80	106.50	105.30	106.14	102.68	1,552
2026-01-29	104.30	106.50	104.10	105.33	101.89	12,166
2026-01-28	104.50	105.00	103.50	103.90	100.51	21,801
2026-01-27	104.80	105.00	103.90	104.90	101.48	74,912
2026-01-26	104.30	104.60	103.00	103.20	99.832	4,708
2026-01-23	105.20	105.60	103.50	104.32	100.92	13,207
2026-01-22	107.25	107.85	105.50	106.10	102.63	8,134
2026-01-21	108.50	108.50	105.30	105.89	102.44	88,458
2026-01-20	110.25	110.60	107.60	108.53	104.99	17,299
2026-01-19	109.50	111.50	109.40	110.92	107.30	14,300
2026-01-16	110.05	111.40	109.40	111.04	107.41	18,636
2026-01-15	110.45	110.70	109.50	109.50	105.93	7,122
2026-01-14	109.10	110.10	108.60	109.41	105.84	17,404
2026-01-13	111.05	111.30	109.20	110.85	107.23	6,139
2026-01-12	113.10	113.30	109.50	110.46	106.86	18,745
2026-01-09	113.30	113.60	111.80	113.01	109.32	20,279
2026-01-08	112.80	113.50	112.00	112.62	108.95	18,121
2026-01-07	112.20	113.20	111.10	111.40	107.76	15,243
2026-01-06	113.50	113.80	111.70	112.94	109.26	5,715
2026-01-05	112.40	113.30	109.30	111.85	108.20	71,913
2026-01-02	113.80	114.10	112.25	112.30	108.63	3,360
2025-12-30	113.40	113.80	113.10	113.52	109.82	2,614
2025-12-29	113.70	114.10	112.30	112.92	109.23	8,260
2025-12-23	113.90	114.10	113.45	113.60	109.89	8,994
2025-12-22	112.90	113.70	112.00	112.56	108.89	11,598
2025-12-19	111.85	113.30	111.80	113.10	109.41	5,476
2025-12-18	111.25	112.60	110.80	111.32	107.69	28,087
2025-12-17	111.35	112.00	111.10	111.69	108.04	8,112
2025-12-16	110.85	111.70	110.70	111.40	107.76	105,856
2025-12-15	110.85	111.80	110.60	111.50	107.86	5,130
2025-12-12	110.20	111.30	110.20	110.74	107.12	3,234
2025-12-11	109.40	110.90	109.30	110.12	106.53	5,463
2025-12-10	110.55	110.60	108.80	109.20	105.64	42,433
2025-12-09	109.70	110.90	109.40	110.85	107.23	2,454
2025-12-08	108.50	109.70	108.50	109.22	105.66	30,715
2025-12-05	109.90	110.00	107.90	109.19	105.62	12,166
2025-12-04	108.90	109.70	108.90	109.04	105.49	9,814
2025-12-03	110.50	110.50	108.30	109.43	105.86	4,450
2025-12-02	110.95	111.20	110.20	111.05	107.43	27,274
2025-12-01	112.20	112.50	110.30	111.02	107.40	11,667
2025-11-28	111.65	112.00	110.90	111.28	107.65	11,040
2025-11-27	112.00	112.40	111.40	111.80	108.15	2,735
2025-11-26	111.45	112.00	111.10	111.78	108.13	4,300
2025-11-25	109.20	111.30	109.10	110.64	107.03	7,080
2025-11-24	109.50	110.20	108.70	110.02	106.43	23,783
2025-11-21	107.85	109.20	107.30	108.85	105.30	27,996
2025-11-20	108.90	109.50	108.50	108.68	105.13	18,981
2025-11-19	108.60	108.60	107.80	108.19	104.66	10,447
2025-11-18	109.30	109.50	108.00	108.43	104.89	145,019
2025-11-17	112.30	112.50	110.30	110.80	107.18	7,995
2025-11-14	114.05	115.30	112.10	113.52	109.82	39,323
2025-11-13	115.05	116.70	113.60	114.49	110.75	50,725
2025-11-12	110.45	111.20	109.90	110.26	106.66	16,443
2025-11-11	109.00	110.90	108.50	109.86	106.28	11,813
2025-11-10	107.45	109.20	107.30	107.39	103.89	17,784
2025-11-07	106.15	106.30	104.80	105.60	102.15	14,971
2025-11-06	107.55	107.80	105.70	105.75	102.30	49,982
2025-11-05	105.80	106.90	105.60	106.25	102.79	2,211
2025-11-04	103.85	106.60	103.20	105.91	102.45	23,206

← NewerPage 4 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.