Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	107.90	108.70	107.40	108.70	108.70	1.49%	103,400
Feb 19, 2026	106.10	107.10	105.50	107.10	107.10	0.66%	60,450
Feb 18, 2026	106.00	106.90	105.40	106.40	106.40	0.19%	80,479
Feb 17, 2026	105.10	107.50	105.10	106.20	106.20	0.76%	101,792
Feb 16, 2026	104.90	106.10	104.70	105.40	105.40	1.25%	58,471
Feb 13, 2026	104.20	106.40	104.10	104.10	104.10	0.10%	130,001
Feb 12, 2026	105.80	106.10	104.00	104.00	104.00	-1.42%	150,998
Feb 11, 2026	107.50	107.80	105.50	105.50	105.50	-2.04%	121,808
Feb 10, 2026	109.00	109.10	107.10	107.70	107.70	-2.00%	109,956
Feb 9, 2026	111.20	111.70	109.50	109.90	109.90	-0.90%	76,166
Feb 6, 2026	108.80	111.20	108.30	110.90	110.90	1.93%	94,938
Feb 5, 2026	110.90	110.90	108.60	108.80	108.80	-1.54%	76,290
Feb 4, 2026	109.40	111.50	109.30	110.50	110.50	1.10%	105,741
Feb 3, 2026	109.30	109.80	108.50	109.30	109.30	0.46%	141,280
Feb 2, 2026	107.20	110.00	107.00	108.80	108.80	2.16%	156,209
Jan 30, 2026	106.00	106.90	105.00	106.50	106.50	1.33%	140,824
Jan 29, 2026	104.40	106.50	104.00	105.10	105.10	1.06%	91,109
Jan 28, 2026	104.40	105.10	103.20	104.00	104.00	-0.48%	84,587
Jan 27, 2026	104.60	105.00	103.90	104.50	104.50	0.38%	101,350
Jan 26, 2026	104.30	104.50	102.90	104.10	104.10	0.10%	72,453
Jan 23, 2026	105.40	105.70	103.40	104.00	104.00	-1.42%	109,755
Jan 22, 2026	107.50	108.00	105.50	105.50	105.50	-0.38%	140,261
Jan 21, 2026	108.30	108.30	105.20	105.90	105.90	-2.40%	93,293
Jan 20, 2026	110.40	110.40	107.60	108.50	108.50	-1.90%	151,347
Jan 19, 2026	109.70	111.40	109.30	110.60	110.60	-0.72%	100,079
Jan 16, 2026	110.00	111.50	109.40	111.40	111.40	0.91%	123,034
Jan 15, 2026	110.50	110.60	109.40	110.40	110.40	0.27%	106,294
Jan 14, 2026	108.80	110.10	108.50	110.10	110.10	0.46%	135,690
Jan 13, 2026	110.80	111.20	109.20	109.60	109.60	-1.53%	89,152
Jan 12, 2026	112.60	113.10	109.50	111.30	111.30	-1.59%	88,971
Jan 9, 2026	113.50	113.60	111.70	113.10	113.10	-0.26%	88,928
Jan 8, 2026	112.80	113.50	111.90	113.40	113.40	0.18%	67,530
Jan 7, 2026	112.40	113.20	111.00	113.20	113.20	1.34%	164,294
Jan 6, 2026	113.70	113.70	111.70	111.70	111.70	-1.41%	82,506
Jan 5, 2026	112.60	113.30	109.40	113.30	113.30	0.89%	110,026
Jan 2, 2026	113.90	114.10	112.20	112.30	112.30	-1.32%	73,419
Dec 30, 2025	113.20	113.80	113.20	113.80	113.80	0.62%	28,408
Dec 29, 2025	114.00	114.00	112.40	113.10	113.10	-0.53%	57,208
Dec 23, 2025	114.10	114.80	113.40	113.70	113.70	-	58,607
Dec 22, 2025	112.80	113.70	112.00	113.70	113.70	0.80%	71,196
Dec 19, 2025	112.00	113.20	111.60	112.80	112.80	0.18%	238,627
Dec 18, 2025	111.20	112.60	110.80	112.60	112.60	0.90%	144,434
Dec 17, 2025	111.40	112.00	110.90	111.60	111.60	0.27%	100,393
Dec 16, 2025	111.10	111.80	110.70	111.30	111.30	-0.45%	100,981
Dec 15, 2025	111.00	111.80	110.70	111.80	111.80	1.45%	53,460
Dec 12, 2025	110.40	111.30	110.20	110.20	110.20	0.27%	54,724
Dec 11, 2025	109.40	110.90	109.40	109.90	109.90	0.55%	80,761
Dec 10, 2025	110.40	110.40	108.60	109.30	109.30	-1.26%	80,655
Dec 9, 2025	109.90	110.90	109.20	110.70	110.70	1.28%	55,483
Dec 8, 2025	108.50	109.80	108.40	109.30	109.30	1.02%	97,488