Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	105.70	106.10	105.30	105.58	102.14	197,024
2025-10-31	107.75	107.90	105.20	105.66	102.21	8,966
2025-10-30	107.65	107.90	106.50	107.53	104.03	18,478
2025-10-29	106.75	107.50	106.20	106.70	103.22	30,814
2025-10-28	108.30	108.30	106.40	107.11	103.61	12,373
2025-10-27	108.60	108.90	107.40	107.92	104.40	142,263
2025-10-24	107.10	108.40	107.10	107.56	104.05	5,075
2025-10-23	108.20	108.70	107.40	108.39	104.85	6,588
2025-10-22	108.80	109.30	108.00	108.73	105.18	9,403
2025-10-21	107.65	109.80	107.60	109.37	105.80	7,155
2025-10-20	106.35	107.20	105.70	106.86	103.37	19,118
2025-10-17	108.00	108.40	105.30	106.06	102.60	10,969
2025-10-16	110.35	110.90	108.60	108.92	105.37	17,483
2025-10-15	113.70	113.90	110.00	110.20	106.60	101,652
2025-10-14	111.75	113.80	111.10	111.59	107.95	2,498
2025-10-13	113.70	114.20	112.20	113.33	109.63	2,514
2025-10-10	114.85	116.10	113.30	115.57	111.80	8,476
2025-10-09	115.15	115.20	114.00	114.61	110.87	13,591
2025-10-08	114.35	115.30	113.40	114.88	111.13	5,851
2025-10-07	113.80	114.40	113.30	113.90	110.18	5,168
2025-10-06	111.20	114.40	111.20	113.48	109.78	11,500
2025-10-03	111.65	112.30	110.38	110.38	106.78	9,583
2025-10-02	113.30	113.60	111.60	112.64	108.96	103,388
2025-10-01	112.70	113.50	112.40	113.15	109.46	47,343
2025-09-30	111.35	113.30	111.30	113.13	109.44	3,392
2025-09-29	111.75	112.10	111.10	111.68	108.04	4,322
2025-09-26	111.75	113.40	110.90	111.14	107.51	8,025
2025-09-25	112.10	112.50	110.90	111.47	107.84	2,024
2025-09-24	111.45	112.40	110.90	112.06	108.40	6,350
2025-09-23	112.80	112.90	111.50	111.75	108.10	7,444
2025-09-22	112.00	112.60	111.70	112.20	108.54	4,885
2025-09-19	112.70	113.10	111.90	112.53	108.86	18,273
2025-09-18	110.45	112.40	110.30	111.27	107.64	4,332
2025-09-17	110.25	110.80	109.10	109.91	106.32	9,155
2025-09-16	111.75	111.90	110.00	111.19	107.56	67,250
2025-09-15	111.45	112.40	111.30	112.10	108.44	25,552
2025-09-12	110.25	111.40	110.00	110.98	107.35	10,612
2025-09-11	111.15	111.60	109.90	109.90	106.31	9,068
2025-09-10	111.85	112.00	110.70	111.37	107.74	2,806
2025-09-09	111.65	112.00	110.68	110.68	107.07	11,166
2025-09-08	111.35	111.80	110.00	110.89	107.27	11,265
2025-09-05	112.60	112.60	110.15	111.58	107.94	9,306
2025-09-04	111.75	113.20	111.50	112.44	108.77	7,771
2025-09-03	112.50	112.70	109.50	109.87	106.29	63,290
2025-09-02	116.20	116.40	112.60	113.73	110.02	33,978
2025-09-01	117.90	118.20	115.20	116.63	112.82	4,784
2025-08-29	117.80	118.30	117.40	117.79	113.94	12,703
2025-08-28	119.05	119.70	117.60	118.19	114.33	10,894
2025-08-27	119.15	119.90	117.80	118.50	114.63	4,021
2025-08-26	119.45	119.80	118.40	119.03	115.15	7,112
2025-08-22	120.60	121.60	120.40	120.97	117.02	77,120
2025-08-21	121.70	122.40	120.50	120.95	117.00	57,245
2025-08-20	121.40	122.90	121.40	121.99	118.01	44,674
2025-08-19	122.15	122.50	121.40	121.90	117.92	16,625
2025-08-18	123.05	123.30	121.70	122.43	118.44	2,579
2025-08-15	120.40	124.40	120.10	120.10	116.18	3,752
2025-08-14	121.70	126.20	117.97	118.09	114.24	28,626
2025-08-13	116.10	117.30	116.00	116.26	112.47	6,797
2025-08-12	118.15	118.20	115.70	116.49	112.69	9,912
2025-08-11	119.45	119.70	116.60	117.77	113.93	3,098

← NewerPage 5 of 21 · 1,258 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.