Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	85.925	86.100	83.550	84.430	79.586	7,646
2025-02-13	84.550	86.400	83.750	85.950	81.018	6,986
2025-02-12	83.125	84.500	83.000	84.200	79.369	3,834
2025-02-11	83.275	84.150	82.950	83.900	79.086	21,500
2025-02-10	83.075	83.500	83.000	83.201	78.427	1,845
2025-02-07	83.625	84.250	82.750	83.130	78.360	10,323
2025-02-06	82.100	82.450	81.100	81.250	76.588	15,430
2025-02-05	80.950	82.000	80.500	81.200	76.541	4,671
2025-02-04	80.550	81.600	80.300	81.154	76.497	79,520
2025-02-03	80.950	81.550	80.500	81.000	76.352	5,169
2025-01-31	82.600	83.100	82.100	82.575	77.837	7,975
2025-01-30	82.050	82.800	81.850	82.304	77.582	6,173
2025-01-29	82.150	82.400	81.550	82.200	77.484	10,813
2025-01-28	81.775	82.300	81.600	81.858	77.161	3,965
2025-01-27	81.100	82.350	81.100	81.998	77.293	8,746
2025-01-24	82.650	82.850	81.350	81.582	76.901	9,092
2025-01-23	83.025	83.100	81.950	82.500	77.766	7,174
2025-01-22	81.900	83.450	81.900	82.150	77.436	3,996
2025-01-21	82.100	82.500	81.550	81.739	77.049	3,764
2025-01-20	82.600	82.800	81.950	82.450	77.719	3,665
2025-01-17	82.450	83.200	82.300	83.000	78.238	4,432
2025-01-16	81.425	82.650	81.400	82.217	77.500	4,465
2025-01-15	81.325	81.550	81.000	81.474	76.799	3,460
2025-01-14	81.575	81.650	80.900	81.200	76.541	2,283
2025-01-13	82.250	82.350	80.850	81.150	76.494	3,937
2025-01-10	85.175	85.600	82.400	83.322	78.541	49,141
2025-01-09	84.550	85.300	83.435	83.929	79.114	32,253
2025-01-08	84.500	85.350	84.500	84.863	79.994	13,132
2025-01-07	83.125	84.450	82.100	82.469	77.737	12,070
2025-01-06	83.275	83.450	82.200	82.954	78.194	4,580
2025-01-03	82.450	83.500	82.400	83.244	78.467	31,705
2025-01-02	81.875	82.750	81.650	82.248	77.529	2,845
2024-12-30	81.575	83.150	81.200	81.730	77.040	15,913
2024-12-27	81.475	81.700	80.750	81.392	76.722	3,495
2024-12-23	79.675	81.750	79.650	80.686	76.057	9,207
2024-12-20	80.500	80.500	78.200	79.100	74.561	21,459
2024-12-19	81.175	81.800	80.850	81.164	76.507	36,145
2024-12-18	82.400	82.900	82.000	82.207	77.490	54,205
2024-12-17	82.800	83.350	82.550	82.908	78.151	12,547
2024-12-16	85.375	85.500	82.900	84.467	79.621	14,767
2024-12-13	85.825	86.250	85.150	85.976	81.043	111,741
2024-12-12	85.525	85.800	85.050	85.431	80.529	13,064
2024-12-11	83.825	86.350	83.700	85.661	80.746	41,415
2024-12-10	83.625	85.200	83.250	85.111	80.228	11,737
2024-12-09	83.925	84.350	83.650	84.047	79.225	3,636
2024-12-06	84.350	84.950	84.000	84.678	79.819	19,972
2024-12-05	83.175	84.750	82.950	84.296	79.460	100,727
2024-12-04	81.500	82.800	81.500	81.930	77.229	9,098
2024-12-03	80.850	81.475	80.850	81.300	76.635	7,641
2024-12-02	79.875	81.350	79.800	80.610	75.985	4,510
2024-11-29	79.275	80.200	79.050	79.425	74.868	11,357
2024-11-28	79.375	79.650	78.800	78.989	74.457	3,393
2024-11-27	79.825	80.000	78.100	78.878	74.352	8,778
2024-11-26	79.625	80.100	79.400	79.926	75.340	98,293
2024-11-25	79.725	80.400	79.250	79.939	75.352	10,364
2024-11-22	78.600	79.750	78.200	78.898	74.371	6,448
2024-11-21	77.575	78.700	77.300	78.398	73.900	46,170
2024-11-20	78.350	78.950	77.447	78.300	73.807	2,326
2024-11-19	78.550	78.950	77.300	78.551	74.044	8,096
2024-11-18	79.275	79.500	78.000	78.797	74.275	11,440

← NewerPage 8 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.