Talanx AG (ETR:TLX)
Germany · Delayed Price · Currency is EUR 105.30
-4.50 (-4.10%)
Oct 17, 2025, 5:39 PM CET
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 117.80 | 118.30 | 117.40 | 117.80 | 117.80 | -0.17% | 88,221 |
| Aug 28, 2025 | 119.00 | 119.80 | 117.30 | 118.00 | 118.00 | -0.51% | 71,643 |
| Aug 27, 2025 | 119.20 | 120.00 | 117.80 | 118.60 | 118.60 | -0.50% | 65,407 |
| Aug 26, 2025 | 119.60 | 119.80 | 118.40 | 119.20 | 119.20 | -0.75% | 104,338 |
| Aug 25, 2025 | 120.50 | 120.60 | 119.90 | 120.10 | 120.10 | -0.41% | 46,407 |
| Aug 22, 2025 | 120.70 | 121.60 | 120.20 | 120.60 | 120.60 | -0.25% | 108,383 |
| Aug 21, 2025 | 122.00 | 122.50 | 120.40 | 120.90 | 120.90 | -0.74% | 99,365 |
| Aug 20, 2025 | 121.60 | 123.10 | 121.30 | 121.80 | 121.80 | -0.16% | 78,770 |
| Aug 19, 2025 | 122.00 | 122.60 | 121.20 | 122.00 | 122.00 | 0.25% | 59,461 |
| Aug 18, 2025 | 123.00 | 123.10 | 121.60 | 121.70 | 121.70 | -0.98% | 54,681 |
| Aug 15, 2025 | 120.50 | 124.40 | 120.00 | 122.90 | 122.90 | 2.33% | 58,484 |
| Aug 14, 2025 | 122.50 | 126.20 | 119.90 | 120.10 | 120.10 | 3.09% | 155,567 |
| Aug 13, 2025 | 116.30 | 117.30 | 116.00 | 116.50 | 116.50 | 0.60% | 72,613 |
| Aug 12, 2025 | 118.10 | 118.10 | 115.60 | 115.80 | 115.80 | -1.95% | 85,517 |
| Aug 11, 2025 | 119.30 | 119.90 | 116.60 | 118.10 | 118.10 | -0.76% | 100,644 |