Talanx AG (ETR:TLX)
Germany · Delayed Price · Currency is EUR 105.60
-0.30 (-0.28%)
Nov 7, 2025, 5:35 PM CET
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 106.10 | 106.60 | 104.70 | 105.60 | 105.60 | -0.28% | 82,968 |
| Nov 6, 2025 | 107.40 | 107.40 | 105.70 | 105.90 | 105.90 | -1.03% | 88,931 |
| Nov 5, 2025 | 105.90 | 107.00 | 105.60 | 107.00 | 107.00 | 0.38% | 102,926 |
| Nov 4, 2025 | 104.20 | 106.60 | 103.00 | 106.60 | 106.60 | 1.04% | 126,102 |
| Nov 3, 2025 | 105.70 | 106.10 | 105.10 | 105.50 | 105.50 | - | 92,802 |
| Oct 31, 2025 | 107.90 | 107.90 | 105.20 | 105.50 | 105.50 | -1.95% | 130,663 |
| Oct 30, 2025 | 107.80 | 107.90 | 106.30 | 107.60 | 107.60 | 0.28% | 86,216 |
| Oct 29, 2025 | 106.90 | 107.50 | 106.00 | 107.30 | 107.30 | 0.19% | 98,026 |
| Oct 28, 2025 | 108.20 | 108.50 | 106.40 | 107.10 | 107.10 | -0.83% | 146,529 |
| Oct 27, 2025 | 108.60 | 108.60 | 107.30 | 108.00 | 108.00 | -0.28% | 174,004 |
| Oct 24, 2025 | 107.30 | 108.40 | 107.00 | 108.30 | 108.30 | 0.46% | 82,109 |
| Oct 23, 2025 | 108.10 | 108.70 | 107.30 | 107.80 | 107.80 | -0.19% | 132,429 |
| Oct 22, 2025 | 109.00 | 109.70 | 108.00 | 108.00 | 108.00 | -0.37% | 180,144 |
| Oct 21, 2025 | 107.60 | 109.90 | 107.60 | 108.40 | 108.40 | 1.40% | 113,420 |
| Oct 20, 2025 | 106.30 | 107.10 | 105.60 | 106.90 | 106.90 | 1.52% | 111,892 |
| Oct 17, 2025 | 108.00 | 108.10 | 105.20 | 105.30 | 105.30 | -4.10% | 104,865 |
| Oct 16, 2025 | 110.60 | 110.80 | 108.50 | 109.80 | 109.80 | -0.81% | 122,023 |
| Oct 15, 2025 | 113.90 | 113.90 | 110.00 | 110.70 | 110.70 | -2.72% | 201,488 |
| Oct 14, 2025 | 112.00 | 113.80 | 111.00 | 113.80 | 113.80 | 1.43% | 100,448 |
| Oct 13, 2025 | 114.00 | 114.40 | 112.00 | 112.20 | 112.20 | -1.15% | 73,730 |
| Oct 10, 2025 | 114.90 | 116.30 | 113.30 | 113.50 | 113.50 | -1.22% | 119,550 |
| Oct 9, 2025 | 115.20 | 115.30 | 114.00 | 114.90 | 114.90 | -0.35% | 72,243 |
| Oct 8, 2025 | 114.40 | 115.30 | 113.30 | 115.30 | 115.30 | 1.23% | 126,080 |
| Oct 7, 2025 | 113.80 | 114.30 | 113.20 | 113.90 | 113.90 | 0.35% | 62,946 |
| Oct 6, 2025 | 111.20 | 114.40 | 111.20 | 113.50 | 113.50 | 2.53% | 105,977 |
| Oct 3, 2025 | 111.80 | 112.60 | 110.30 | 110.70 | 110.70 | -0.81% | 78,368 |
| Oct 2, 2025 | 113.40 | 113.50 | 111.60 | 111.60 | 111.60 | -1.24% | 73,407 |
| Oct 1, 2025 | 112.80 | 114.50 | 112.10 | 113.00 | 113.00 | -0.18% | 112,168 |
| Sep 30, 2025 | 111.50 | 113.30 | 111.30 | 113.20 | 113.20 | 1.89% | 120,098 |
| Sep 29, 2025 | 111.30 | 112.30 | 111.10 | 111.10 | 111.10 | -0.09% | 87,732 |
| Sep 26, 2025 | 111.70 | 113.60 | 110.80 | 111.20 | 111.20 | 0.27% | 144,404 |
| Sep 25, 2025 | 112.20 | 112.50 | 110.90 | 110.90 | 110.90 | -1.33% | 114,755 |
| Sep 24, 2025 | 111.40 | 112.40 | 110.80 | 112.40 | 112.40 | 0.72% | 58,357 |
| Sep 23, 2025 | 112.70 | 112.80 | 111.60 | 111.60 | 111.60 | -0.53% | 67,786 |
| Sep 22, 2025 | 112.30 | 112.60 | 111.40 | 112.20 | 112.20 | -0.27% | 54,764 |
| Sep 19, 2025 | 112.20 | 113.00 | 111.90 | 112.50 | 112.50 | 0.54% | 267,673 |
| Sep 18, 2025 | 110.30 | 112.40 | 110.30 | 111.90 | 111.90 | 1.73% | 87,242 |
| Sep 17, 2025 | 110.30 | 110.80 | 109.30 | 110.00 | 110.00 | - | 74,171 |
| Sep 16, 2025 | 111.90 | 112.20 | 110.00 | 110.00 | 110.00 | -2.05% | 121,248 |
| Sep 15, 2025 | 111.70 | 112.50 | 111.30 | 112.30 | 112.30 | 1.17% | 57,770 |
| Sep 12, 2025 | 110.40 | 111.50 | 110.20 | 111.00 | 111.00 | 1.00% | 69,057 |
| Sep 11, 2025 | 111.10 | 111.60 | 109.80 | 109.90 | 109.90 | -0.90% | 82,496 |
| Sep 10, 2025 | 112.00 | 112.10 | 110.70 | 110.90 | 110.90 | -0.63% | 63,149 |
| Sep 9, 2025 | 111.60 | 111.90 | 110.30 | 111.60 | 111.60 | 0.18% | 78,366 |
| Sep 8, 2025 | 111.30 | 111.40 | 110.00 | 111.40 | 111.40 | 0.54% | 60,449 |
| Sep 5, 2025 | 112.50 | 112.60 | 110.10 | 110.80 | 110.80 | -1.25% | 99,157 |
| Sep 4, 2025 | 112.00 | 113.10 | 111.30 | 112.20 | 112.20 | 0.54% | 92,474 |
| Sep 3, 2025 | 112.60 | 113.20 | 109.40 | 111.60 | 111.60 | -1.24% | 141,104 |
| Sep 2, 2025 | 116.10 | 116.40 | 112.50 | 113.00 | 113.00 | -2.67% | 103,807 |
| Sep 1, 2025 | 118.00 | 118.00 | 115.40 | 116.10 | 116.10 | -1.44% | 67,141 |