Talanx AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 124.10 | 124.10 | 118.30 | 124.10 | 124.10 | 20 |
| 2026-10-16 | 124.00 | 124.00 | 118.30 | 124.00 | 124.00 | 5 |
| 2026-10-15 | 122.50 | 126.60 | 122.50 | 124.40 | 124.40 | 7,989 |
| 2026-10-14 | 123.05 | 124.00 | 122.70 | 124.00 | 124.00 | 3,721 |
| 2026-10-13 | 121.70 | 123.40 | 121.20 | 122.82 | 122.82 | 16,701 |
| 2026-10-12 | 119.90 | 121.20 | 119.90 | 121.00 | 121.00 | 5,538 |
| 2026-10-09 | 120.10 | 120.10 | 119.10 | 119.85 | 119.85 | 3,830 |
| 2026-10-08 | 119.35 | 119.90 | 118.70 | 119.35 | 119.35 | 76,407 |
| 2026-10-07 | 120.10 | 120.10 | 118.60 | 119.25 | 119.25 | 4,015 |
| 2026-10-06 | 119.00 | 120.30 | 119.00 | 119.70 | 119.70 | 5,082 |
| 2026-10-05 | 117.50 | 118.80 | 117.50 | 118.30 | 118.30 | 1,741 |
| 2026-10-02 | 115.60 | 117.90 | 115.60 | 116.90 | 116.90 | 5,657 |
| 2026-10-01 | 115.45 | 116.90 | 115.40 | 116.30 | 116.30 | 19,317 |
| 2026-09-30 | 119.65 | 120.30 | 117.50 | 118.65 | 118.65 | 1,096 |
| 2026-09-29 | 120.80 | 120.80 | 119.40 | 119.60 | 119.60 | 8,068 |
| 2026-09-28 | 120.40 | 122.20 | 120.40 | 120.80 | 120.80 | 123,721 |
| 2026-09-25 | 120.50 | 121.90 | 120.50 | 121.10 | 121.10 | 228 |
| 2026-09-24 | 117.60 | 121.00 | 117.60 | 119.65 | 119.65 | 2,695 |
| 2026-09-23 | 120.30 | 120.30 | 119.40 | 119.75 | 119.75 | 310 |
| 2026-09-22 | 119.70 | 121.70 | 119.70 | 120.00 | 120.00 | 6,689 |
| 2026-09-21 | 121.90 | 121.90 | 120.60 | 121.80 | 121.80 | 781 |
| 2026-09-18 | 123.60 | 123.60 | 121.30 | 122.95 | 122.95 | 30,226 |
| 2026-09-17 | 123.25 | 124.50 | 123.15 | 123.15 | 123.15 | 11,279 |
| 2026-09-16 | 123.35 | 123.50 | 121.90 | 122.05 | 122.05 | 3,148 |
| 2026-09-15 | 123.25 | 123.25 | 121.60 | 122.30 | 122.30 | 89,876 |
| 2026-09-14 | 121.80 | 123.00 | 121.80 | 122.62 | 122.62 | 3,322 |
| 2026-09-11 | 122.30 | 122.30 | 121.20 | 122.15 | 122.15 | 30,538 |
| 2026-09-10 | 121.30 | 121.30 | 119.60 | 121.00 | 121.00 | 2,165 |
| 2026-09-09 | 118.35 | 120.10 | 118.35 | 118.35 | 118.35 | 11,076 |
| 2026-09-08 | 120.40 | 122.50 | 120.40 | 120.82 | 120.82 | 16,310 |
| 2026-09-07 | 126.45 | 127.10 | 123.00 | 123.79 | 123.79 | 2,897 |
| 2026-09-04 | 127.50 | 128.80 | 127.50 | 128.00 | 128.00 | 58,808 |
| 2026-09-03 | 126.40 | 128.60 | 126.40 | 127.25 | 127.25 | 8,030 |
| 2026-09-02 | 125.80 | 127.30 | 125.70 | 126.65 | 126.65 | 11,065 |
| 2026-09-01 | 125.40 | 126.40 | 125.40 | 125.80 | 125.80 | 27,864 |
| 2026-08-28 | 123.80 | 125.60 | 123.80 | 124.80 | 124.80 | 7,192 |
| 2026-08-27 | 123.15 | 124.70 | 123.00 | 123.55 | 123.55 | 2,630 |
| 2026-08-26 | 123.45 | 124.50 | 122.50 | 124.30 | 124.30 | 96,207 |
| 2026-08-25 | 122.70 | 122.70 | 121.50 | 122.37 | 122.37 | 4,042 |
| 2026-08-24 | 121.90 | 121.90 | 120.40 | 121.56 | 121.56 | 15,797 |
| 2026-08-21 | 120.00 | 120.90 | 119.20 | 120.30 | 120.30 | 8,508 |
| 2026-08-20 | 119.20 | 119.20 | 116.80 | 118.85 | 118.85 | 143,806 |
| 2026-08-19 | 120.30 | 120.30 | 117.80 | 119.15 | 119.15 | 8,136 |
| 2026-08-18 | 120.50 | 120.80 | 119.30 | 120.20 | 120.20 | 3,147 |
| 2026-08-17 | 120.00 | 120.00 | 117.90 | 119.17 | 119.17 | 4,382 |
| 2026-08-14 | 121.90 | 121.90 | 118.30 | 118.75 | 118.75 | 40,253 |
| 2026-08-13 | 114.20 | 115.55 | 114.20 | 115.55 | 115.55 | 9,542 |
| 2026-08-12 | 114.70 | 114.70 | 113.50 | 114.55 | 114.55 | 19,424 |
| 2026-08-11 | 116.00 | 116.00 | 114.00 | 114.35 | 114.35 | 162,964 |
| 2026-08-10 | 116.90 | 116.90 | 115.60 | 116.15 | 116.15 | 31,001 |
| 2026-08-07 | 116.40 | 117.70 | 115.40 | 117.60 | 117.60 | 110,021 |
| 2026-08-06 | 117.20 | 117.40 | 116.00 | 116.90 | 116.90 | 74,301 |
| 2026-08-05 | 116.60 | 116.60 | 115.60 | 116.00 | 116.00 | 22,764 |
| 2026-08-04 | 115.85 | 116.30 | 115.00 | 115.85 | 115.85 | 156,080 |
| 2026-08-03 | 114.60 | 116.20 | 114.60 | 115.10 | 115.10 | 106,753 |
| 2026-07-31 | 114.75 | 115.70 | 114.75 | 114.75 | 114.75 | 18,618 |
| 2026-07-30 | 114.60 | 116.20 | 114.60 | 115.45 | 115.45 | 17,148 |
| 2026-07-29 | 116.40 | 116.40 | 113.80 | 115.35 | 115.35 | 1,870 |
| 2026-07-28 | 115.30 | 116.80 | 115.30 | 115.90 | 115.90 | 7,873 |
| 2026-07-27 | 115.65 | 116.20 | 114.80 | 115.23 | 115.23 | 79,063 |
Page 1 of 21 · 1,257 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.