Talanx AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	67.075	67.300	66.400	66.782	60.881	17,874
2024-03-05	65.900	66.900	65.900	66.092	60.252	12,024
2024-03-04	65.475	66.050	65.101	65.568	59.775	10,202
2024-03-01	66.250	66.350	65.200	65.728	59.920	48,892
2024-02-29	64.800	66.300	64.350	66.042	60.206	32,943
2024-02-28	64.750	65.000	64.550	64.626	58.916	12,033
2024-02-27	66.900	67.250	63.950	64.759	59.037	17,056
2024-02-26	67.225	67.450	66.700	67.332	61.382	6,756
2024-02-23	67.025	67.500	66.650	66.813	60.910	12,388
2024-02-22	66.250	67.000	66.050	66.849	60.943	61,837
2024-02-21	65.525	66.250	65.400	65.950	60.123	17,366
2024-02-20	65.075	65.500	64.950	65.243	59.478	32,159
2024-02-19	65.675	66.150	65.150	65.209	59.448	77,968
2024-02-16	66.400	66.900	65.550	66.330	60.469	21,751
2024-02-15	67.500	67.500	65.950	66.371	60.506	48,693
2024-02-14	67.725	67.950	67.300	67.707	61.724	7,953
2024-02-13	66.850	67.800	66.700	67.373	61.420	16,471
2024-02-12	67.025	67.150	66.050	66.846	60.940	3,395
2024-02-09	66.650	67.050	66.150	66.522	60.644	35,222
2024-02-08	67.225	67.800	66.650	67.127	61.196	36,833
2024-02-07	66.500	67.506	66.500	67.308	61.361	127,346
2024-02-06	66.300	66.850	65.950	66.407	60.539	44,219
2024-02-05	65.125	66.000	65.100	65.746	59.937	5,008
2024-02-02	65.550	65.550	63.850	65.377	59.601	8,803
2024-02-01	64.850	65.750	64.850	65.501	59.713	17,949
2024-01-31	64.600	65.350	64.600	64.926	59.190	16,494
2024-01-30	65.625	66.100	64.100	64.256	58.579	8,548
2024-01-29	65.675	65.850	65.250	65.609	59.811	61,760
2024-01-26	66.150	66.400	65.650	66.207	60.357	9,034
2024-01-25	66.250	66.900	65.900	66.501	60.625	8,847
2024-01-24	65.525	66.346	65.300	66.343	60.481	9,750
2024-01-23	66.600	66.800	65.250	65.800	59.986	13,292
2024-01-22	65.625	66.350	65.450	66.177	60.329	9,854
2024-01-19	65.775	66.200	65.400	65.647	59.846	40,597
2024-01-18	65.625	66.050	65.050	65.727	59.919	61,715
2024-01-17	64.650	65.560	64.200	65.102	59.350	50,466
2024-01-16	65.450	65.450	62.750	64.784	59.060	6,638
2024-01-15	65.875	66.250	65.250	65.457	59.673	80,299
2024-01-12	65.025	65.700	63.750	65.479	59.693	55,430
2024-01-11	65.675	66.050	64.700	65.484	59.698	16,976
2024-01-10	65.475	65.500	64.750	64.817	59.090	7,512
2024-01-09	65.225	65.650	64.650	65.500	59.713	74,233
2024-01-08	64.636	65.200	64.636	65.199	59.438	37,062
2024-01-05	64.450	64.800	63.750	64.663	58.949	40,060
2024-01-04	64.000	64.700	63.794	64.606	58.898	41,229
2024-01-03	64.400	65.000	63.650	64.356	58.670	22,151
2024-01-02	64.950	64.950	64.300	64.513	58.813	25,030
2023-12-29	64.050	64.650	63.800	64.142	58.475	15,136
2023-12-28	64.900	65.000	63.950	64.219	58.544	17,816
2023-12-27	65.175	65.750	64.650	64.836	59.107	19,727
2023-12-22	64.800	65.050	64.650	64.900	59.166	18,004
2023-12-21	65.200	65.200	64.750	64.917	59.181	17,956
2023-12-20	65.500	65.500	64.900	65.196	59.435	19,587
2023-12-19	65.575	65.800	63.900	65.529	59.739	73,011
2023-12-18	66.500	66.500	65.250	65.729	59.921	27,800
2023-12-15	67.525	67.850	66.150	66.766	60.867	50,181
2023-12-14	69.175	69.500	66.800	67.881	61.883	40,675
2023-12-13	68.550	69.950	68.550	69.737	63.575	57,820
2023-12-12	67.400	68.600	67.400	68.350	62.311	28,516
2023-12-11	67.700	67.700	66.550	66.813	60.909	14,088

← NewerPage 12 of 21 · 1,254 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.