Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	103.55	111.30	103.20	111.30	107.67	21,166
2025-05-14	102.05	104.90	101.80	104.18	100.78	273,021
2025-05-13	103.05	103.40	101.10	102.40	99.058	11,743
2025-05-12	105.00	105.60	101.90	102.82	99.467	2,055
2025-05-09	102.95	104.30	102.70	103.80	100.41	5,202
2025-05-08	106.15	106.40	105.10	105.58	99.519	101,103
2025-05-07	104.80	106.00	104.60	105.10	99.070	388,904
2025-05-06	105.90	106.30	103.30	105.21	99.178	8,018
2025-05-02	103.25	103.40	101.10	102.41	96.532	20,970
2025-04-30	101.18	101.40	99.350	100.90	95.111	30,482
2025-04-29	98.750	100.50	97.450	99.546	93.834	57,098
2025-04-28	99.725	99.750	97.750	98.262	92.624	72,152
2025-04-25	98.950	99.750	98.500	98.950	93.273	4,318
2025-04-24	99.125	100.10	98.500	98.739	93.074	11,247
2025-04-23	98.675	99.100	97.400	97.850	92.236	11,657
2025-04-22	96.700	97.600	96.050	96.952	91.389	71,013
2025-04-17	96.550	97.600	95.800	96.200	90.680	3,525
2025-04-16	95.475	96.600	95.150	95.960	90.454	4,364
2025-04-15	93.325	95.650	93.250	95.324	89.854	3,703
2025-04-14	92.200	93.300	91.700	92.836	87.509	2,857
2025-04-11	91.025	91.500	89.300	90.139	84.967	2,396
2025-04-10	94.900	95.150	90.050	90.050	84.883	10,480
2025-04-09	86.100	87.550	84.450	85.887	80.959	8,049
2025-04-08	85.425	89.600	85.400	86.080	81.141	9,671
2025-04-07	77.425	87.550	75.000	83.569	78.774	11,467
2025-04-04	95.875	96.050	89.150	90.737	85.531	53,031
2025-04-03	95.875	97.800	95.450	96.630	91.086	6,001
2025-04-02	98.450	98.800	97.100	97.536	91.940	3,601
2025-04-01	97.775	98.600	97.450	98.310	92.669	14,098
2025-03-31	96.300	96.950	95.050	96.700	91.152	14,607
2025-03-28	98.075	98.800	97.050	97.532	91.936	7,147
2025-03-27	97.875	98.900	97.700	98.100	92.471	13,465
2025-03-26	97.675	99.450	97.500	99.182	93.492	68,443
2025-03-25	96.450	97.600	96.250	97.254	91.674	3,772
2025-03-24	97.025	97.950	96.450	97.500	91.906	135,710
2025-03-21	96.300	97.150	95.250	96.983	91.419	44,245
2025-03-20	96.500	97.500	94.200	97.050	91.482	46,313
2025-03-19	95.675	98.500	95.000	95.650	90.162	8,916
2025-03-18	95.175	96.400	95.050	95.724	90.232	11,566
2025-03-17	95.225	95.600	94.450	94.626	89.197	86,823
2025-03-14	93.375	95.700	93.150	95.404	89.930	8,119
2025-03-13	92.650	94.900	92.500	93.571	88.202	7,169
2025-03-12	92.400	93.850	91.900	92.935	87.603	9,261
2025-03-11	92.850	93.150	91.000	91.100	85.873	4,820
2025-03-10	92.600	92.700	90.950	91.189	85.957	73,718
2025-03-07	91.175	92.150	90.400	91.645	86.387	19,975
2025-03-06	92.100	93.225	91.000	91.404	86.160	38,151
2025-03-05	88.800	92.350	87.800	91.900	86.627	55,419
2025-03-04	89.175	89.350	87.350	87.607	82.580	6,691
2025-03-03	88.450	90.400	87.800	89.901	84.743	111,603
2025-02-28	87.375	87.650	87.100	87.316	82.306	5,378
2025-02-27	87.375	88.100	86.700	87.750	82.715	7,411
2025-02-26	86.450	88.050	86.450	86.600	81.631	9,509
2025-02-25	85.025	86.400	85.000	85.651	80.736	13,600
2025-02-24	84.650	85.450	83.950	84.470	79.623	12,694
2025-02-21	83.750	83.750	83.050	83.313	78.533	3,239
2025-02-20	84.450	85.050	83.400	83.550	78.756	9,970
2025-02-19	87.375	87.800	83.950	84.397	79.555	16,623
2025-02-18	86.350	87.900	86.200	87.463	82.444	5,471
2025-02-17	84.600	86.850	84.600	86.056	81.118	4,991

← NewerPage 7 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.