Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	122.55	122.90	118.30	120.48	116.55	11,412
2025-08-07	121.20	124.40	121.20	122.57	118.57	9,216
2025-08-06	120.20	121.00	119.40	120.02	116.10	11,512
2025-08-05	118.35	120.70	117.60	118.96	115.08	17,592
2025-08-04	114.45	117.80	114.40	117.00	113.19	6,991
2025-08-01	115.45	115.70	113.70	115.26	111.50	6,145
2025-07-31	115.25	116.80	114.80	116.14	112.35	4,713
2025-07-30	115.15	115.60	114.30	115.10	111.34	4,105
2025-07-29	114.95	115.70	114.60	115.41	111.64	2,952
2025-07-28	116.20	116.50	114.45	116.50	112.70	5,288
2025-07-25	116.90	117.50	115.50	116.50	112.70	8,649
2025-07-24	116.30	117.50	115.60	116.40	112.61	11,167
2025-07-23	111.30	115.60	111.30	113.70	109.98	10,104
2025-07-22	109.80	110.20	108.90	109.20	105.63	2,118
2025-07-21	110.55	111.00	109.40	110.04	106.45	2,484
2025-07-18	111.35	111.50	110.60	111.00	107.38	2,857
2025-07-17	111.05	111.40	110.40	111.01	107.39	5,847
2025-07-16	109.80	111.30	109.70	111.20	107.57	10,423
2025-07-15	112.10	112.30	109.70	110.44	106.83	29,583
2025-07-14	110.25	111.70	109.60	111.36	107.72	77,722
2025-07-11	110.05	111.20	110.00	110.42	106.82	6,617
2025-07-10	112.70	112.90	110.00	111.52	107.88	53,813
2025-07-09	111.10	113.30	111.10	112.55	108.87	13,806
2025-07-08	110.75	111.00	109.90	110.57	106.96	4,560
2025-07-07	109.10	110.90	109.00	110.28	106.68	6,708
2025-07-04	107.55	109.30	107.50	108.99	105.43	1,208
2025-07-03	107.45	108.40	106.10	107.32	103.82	26,745
2025-07-02	110.25	110.50	107.60	107.64	104.13	10,444
2025-07-01	111.05	111.40	109.10	110.02	106.43	30,398
2025-06-30	110.35	110.70	109.40	109.55	105.97	10,288
2025-06-27	109.30	110.00	108.30	109.60	106.02	9,701
2025-06-26	109.00	109.20	108.20	108.66	105.12	5,942
2025-06-25	109.40	109.60	108.25	108.60	105.06	21,460
2025-06-24	109.90	110.40	108.50	109.75	106.17	8,060
2025-06-23	108.20	108.80	107.70	108.25	104.72	3,098
2025-06-20	108.50	109.60	108.40	109.34	105.77	3,923
2025-06-19	108.10	109.20	107.90	108.80	105.25	5,632
2025-06-18	109.10	110.20	109.00	109.35	105.78	61,429
2025-06-17	109.60	109.70	108.50	109.13	105.57	5,046
2025-06-16	110.65	110.90	109.90	110.53	106.92	7,505
2025-06-13	109.30	110.40	109.00	109.68	106.10	5,672
2025-06-12	111.55	112.10	109.40	110.53	106.93	11,936
2025-06-11	110.95	112.50	110.70	111.85	108.20	3,876
2025-06-10	114.15	114.50	111.20	112.84	109.15	79,177
2025-06-09	114.55	115.50	114.00	114.30	110.57	26,174
2025-06-06	114.75	115.30	114.10	114.69	110.94	12,778
2025-06-05	114.35	115.90	113.70	114.72	110.98	461,830
2025-06-04	116.30	116.70	115.00	115.70	111.92	10,665
2025-06-03	116.70	117.10	115.20	116.60	112.79	8,795
2025-06-02	115.35	117.80	115.10	116.40	112.60	284,163
2025-05-30	114.95	115.70	114.20	114.20	110.47	18,417
2025-05-29	114.85	115.00	114.30	114.60	110.86	45,843
2025-05-28	115.15	115.60	113.80	114.08	110.36	3,448
2025-05-27	115.05	116.00	114.40	115.72	111.94	138,299
2025-05-23	114.45	115.10	111.90	114.40	110.67	5,650
2025-05-22	115.35	116.20	113.20	114.90	111.15	60,699
2025-05-21	115.15	116.60	114.50	115.14	111.39	136,241
2025-05-20	111.45	114.30	111.20	113.75	110.04	10,309
2025-05-19	110.15	111.20	109.80	110.96	107.34	64,719
2025-05-16	111.25	111.70	109.50	110.83	107.22	3,382

← NewerPage 6 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.