Talanx AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 79.275 | 79.500 | 78.000 | 78.797 | 74.275 | 11,440 |
| 2024-11-15 | 77.700 | 79.050 | 77.700 | 78.586 | 74.077 | 10,775 |
| 2024-11-14 | 77.225 | 78.300 | 73.850 | 77.136 | 72.711 | 7,110 |
| 2024-11-13 | 74.300 | 74.300 | 72.950 | 73.533 | 69.314 | 9,641 |
| 2024-11-12 | 74.300 | 75.000 | 73.800 | 74.217 | 69.958 | 107,560 |
| 2024-11-11 | 71.375 | 75.250 | 71.250 | 74.644 | 70.361 | 85,755 |
| 2024-11-08 | 73.350 | 73.350 | 72.700 | 72.933 | 68.749 | 13,553 |
| 2024-11-07 | 73.050 | 74.300 | 73.050 | 73.100 | 68.906 | 2,632 |
| 2024-11-06 | 71.925 | 74.000 | 71.400 | 73.695 | 69.467 | 8,979 |
| 2024-11-05 | 70.600 | 71.500 | 70.600 | 71.060 | 66.983 | 2,977 |
| 2024-11-04 | 70.750 | 70.900 | 70.400 | 70.477 | 66.434 | 1,840 |
| 2024-11-01 | 70.750 | 71.300 | 70.750 | 71.041 | 66.965 | 6,622 |
| 2024-10-31 | 70.300 | 70.950 | 70.200 | 70.529 | 66.483 | 3,381 |
| 2024-10-30 | 70.450 | 70.850 | 70.300 | 70.524 | 66.477 | 4,775 |
| 2024-10-29 | 71.775 | 71.850 | 70.650 | 71.368 | 67.273 | 6,221 |
| 2024-10-28 | 71.425 | 71.750 | 70.850 | 71.289 | 67.199 | 7,461 |
| 2024-10-25 | 71.500 | 71.500 | 70.800 | 71.195 | 67.110 | 8,596 |
| 2024-10-24 | 71.825 | 72.400 | 71.300 | 71.916 | 67.789 | 13,074 |
| 2024-10-23 | 72.650 | 72.850 | 71.750 | 72.433 | 68.277 | 9,966 |
| 2024-10-22 | 74.600 | 74.600 | 72.700 | 73.242 | 69.039 | 13,943 |
| 2024-10-21 | 76.150 | 76.300 | 74.850 | 75.318 | 70.996 | 5,297 |
| 2024-10-18 | 76.300 | 76.600 | 76.200 | 76.412 | 72.028 | 46,995 |
| 2024-10-17 | 76.650 | 77.050 | 76.150 | 76.942 | 72.528 | 7,431 |
| 2024-10-16 | 77.275 | 77.450 | 76.450 | 76.874 | 72.464 | 3,647 |
| 2024-10-15 | 76.450 | 77.450 | 76.400 | 77.023 | 72.604 | 9,048 |
| 2024-10-14 | 75.400 | 76.150 | 75.400 | 75.843 | 71.492 | 5,384 |
| 2024-10-11 | 74.950 | 75.550 | 74.700 | 75.012 | 70.708 | 3,434 |
| 2024-10-10 | 73.250 | 75.850 | 73.250 | 75.006 | 70.702 | 4,888 |
| 2024-10-09 | 72.200 | 73.250 | 72.100 | 72.446 | 68.290 | 4,512 |
| 2024-10-08 | 71.525 | 72.700 | 71.250 | 72.204 | 68.061 | 56,381 |
| 2024-10-07 | 73.775 | 73.950 | 71.550 | 72.911 | 68.728 | 7,612 |
| 2024-10-04 | 73.025 | 73.900 | 72.950 | 73.201 | 69.001 | 4,363 |
| 2024-10-03 | 74.050 | 74.050 | 72.900 | 73.546 | 69.326 | 7,481 |
| 2024-10-02 | 74.150 | 74.700 | 73.850 | 74.180 | 69.923 | 50,125 |
| 2024-10-01 | 75.675 | 75.800 | 74.400 | 74.748 | 70.459 | 7,383 |
| 2024-09-30 | 75.325 | 75.850 | 75.150 | 75.648 | 71.307 | 4,502 |
| 2024-09-27 | 75.275 | 75.700 | 74.650 | 75.462 | 71.132 | 6,620 |
| 2024-09-26 | 74.800 | 75.650 | 74.650 | 75.385 | 71.059 | 11,472 |
| 2024-09-25 | 74.850 | 75.400 | 74.600 | 74.896 | 70.599 | 7,329 |
| 2024-09-24 | 75.175 | 75.400 | 74.936 | 75.024 | 70.720 | 56,352 |
| 2024-09-23 | 75.825 | 75.850 | 74.700 | 75.141 | 70.829 | 7,119 |
| 2024-09-20 | 75.575 | 76.250 | 75.500 | 75.676 | 71.334 | 23,841 |
| 2024-09-19 | 75.525 | 76.350 | 75.350 | 76.105 | 71.738 | 6,693 |
| 2024-09-18 | 75.375 | 75.600 | 74.750 | 74.946 | 70.645 | 14,833 |
| 2024-09-17 | 76.700 | 76.700 | 75.350 | 76.425 | 72.040 | 6,895 |
| 2024-09-16 | 76.150 | 76.550 | 76.047 | 76.353 | 71.972 | 1,973 |
| 2024-09-13 | 75.900 | 76.500 | 75.900 | 76.152 | 71.783 | 8,726 |
| 2024-09-12 | 75.525 | 76.150 | 75.400 | 75.717 | 71.373 | 1,659 |
| 2024-09-11 | 76.000 | 76.050 | 75.200 | 75.669 | 71.328 | 5,006 |
| 2024-09-10 | 75.825 | 76.350 | 75.700 | 75.940 | 71.583 | 4,538 |
| 2024-09-09 | 75.725 | 76.100 | 75.000 | 75.793 | 71.444 | 7,284 |
| 2024-09-06 | 76.900 | 76.950 | 75.150 | 76.081 | 71.716 | 12,209 |
| 2024-09-05 | 77.275 | 78.400 | 76.650 | 77.600 | 73.148 | 16,829 |
| 2024-09-04 | 77.025 | 78.100 | 76.450 | 78.000 | 73.525 | 6,079 |
| 2024-09-03 | 78.500 | 79.000 | 77.750 | 78.027 | 73.550 | 7,813 |
| 2024-09-02 | 78.250 | 78.600 | 77.850 | 78.215 | 73.728 | 3,038 |
| 2024-08-30 | 77.600 | 78.900 | 77.600 | 77.849 | 73.383 | 10,779 |
| 2024-08-29 | 78.300 | 78.500 | 77.100 | 77.350 | 72.912 | 5,790 |
| 2024-08-28 | 78.150 | 78.750 | 78.150 | 78.466 | 73.964 | 18,655 |
| 2024-08-27 | 77.500 | 77.900 | 77.500 | 77.715 | 73.256 | 3,327 |
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.