Talanx AG (ETR:TLX)
Germany · Delayed Price · Currency is EUR 119.00
-4.70 (-3.80%)
Aug 8, 2025, 5:35 PM CET
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 122.50 | 122.60 | 118.40 | 119.00 | 119.00 | -3.80% | 108,213 |
| Aug 7, 2025 | 121.20 | 124.60 | 121.20 | 123.70 | 123.70 | 2.23% | 78,444 |
| Aug 6, 2025 | 120.20 | 121.00 | 119.30 | 121.00 | 121.00 | 1.60% | 67,369 |
| Aug 5, 2025 | 118.10 | 120.80 | 117.70 | 119.10 | 119.10 | 1.28% | 94,668 |
| Aug 4, 2025 | 114.60 | 117.90 | 114.40 | 117.60 | 117.60 | 3.07% | 64,353 |
| Aug 1, 2025 | 115.70 | 115.70 | 113.90 | 114.10 | 114.10 | -2.14% | 61,760 |
| Jul 31, 2025 | 115.20 | 116.90 | 115.20 | 116.60 | 116.60 | 0.95% | 83,084 |
| Jul 30, 2025 | 115.10 | 115.70 | 114.50 | 115.50 | 115.50 | 0.09% | 58,887 |
| Jul 29, 2025 | 115.10 | 115.70 | 114.20 | 115.40 | 115.40 | 0.52% | 79,727 |
| Jul 28, 2025 | 116.30 | 116.70 | 114.40 | 114.80 | 114.80 | -0.78% | 60,869 |
| Jul 25, 2025 | 116.90 | 117.50 | 115.60 | 115.70 | 115.70 | -1.53% | 46,694 |
| Jul 24, 2025 | 116.40 | 117.60 | 115.50 | 117.50 | 117.50 | 1.64% | 178,115 |
| Jul 23, 2025 | 111.50 | 115.70 | 111.20 | 115.60 | 115.60 | 5.38% | 133,188 |
| Jul 22, 2025 | 109.90 | 110.20 | 108.70 | 109.70 | 109.70 | -0.45% | 72,989 |
| Jul 21, 2025 | 110.60 | 110.70 | 109.30 | 110.20 | 110.20 | -0.36% | 60,234 |
| Jul 18, 2025 | 111.50 | 111.70 | 110.60 | 110.60 | 110.60 | -0.36% | 61,830 |
| Jul 17, 2025 | 110.80 | 111.40 | 110.30 | 111.00 | 111.00 | 0.36% | 56,540 |
| Jul 16, 2025 | 109.70 | 111.30 | 109.60 | 110.60 | 110.60 | 0.82% | 57,870 |
| Jul 15, 2025 | 112.20 | 112.20 | 109.70 | 109.70 | 109.70 | -1.79% | 95,820 |
| Jul 14, 2025 | 110.10 | 111.70 | 109.70 | 111.70 | 111.70 | 0.45% | 61,854 |
| Jul 11, 2025 | 110.10 | 111.30 | 110.00 | 111.20 | 111.20 | 0.72% | 82,430 |
| Jul 10, 2025 | 112.50 | 112.50 | 110.00 | 110.40 | 110.40 | -2.04% | 82,494 |
| Jul 9, 2025 | 110.90 | 113.40 | 110.90 | 112.70 | 112.70 | 1.90% | 123,409 |
| Jul 8, 2025 | 110.60 | 110.80 | 109.90 | 110.60 | 110.60 | -0.27% | 106,286 |
| Jul 7, 2025 | 109.00 | 110.90 | 109.00 | 110.90 | 110.90 | 1.93% | 77,339 |
| Jul 4, 2025 | 107.70 | 109.20 | 107.60 | 108.80 | 108.80 | 0.37% | 56,102 |
| Jul 3, 2025 | 107.50 | 108.40 | 106.50 | 108.40 | 108.40 | 0.74% | 75,040 |
| Jul 2, 2025 | 110.00 | 110.40 | 107.40 | 107.60 | 107.60 | -1.74% | 78,007 |
| Jul 1, 2025 | 111.10 | 111.30 | 109.10 | 109.50 | 109.50 | -0.36% | 92,364 |
| Jun 30, 2025 | 110.50 | 110.70 | 109.30 | 109.90 | 109.90 | 0.09% | 110,354 |
| Jun 27, 2025 | 109.10 | 109.90 | 107.90 | 109.80 | 109.80 | 1.01% | 84,400 |
| Jun 26, 2025 | 109.00 | 109.20 | 108.20 | 108.70 | 108.70 | - | 74,637 |
| Jun 25, 2025 | 109.30 | 109.30 | 108.20 | 108.70 | 108.70 | - | 88,507 |
| Jun 24, 2025 | 110.00 | 110.40 | 108.40 | 108.70 | 108.70 | 0.83% | 71,386 |
| Jun 23, 2025 | 108.10 | 109.40 | 107.60 | 107.80 | 107.80 | -1.10% | 66,854 |
| Jun 20, 2025 | 108.70 | 109.70 | 108.50 | 109.00 | 109.00 | 0.83% | 249,656 |
| Jun 19, 2025 | 108.30 | 109.10 | 107.90 | 108.10 | 108.10 | -1.01% | 50,398 |
| Jun 18, 2025 | 109.20 | 110.10 | 108.90 | 109.20 | 109.20 | -0.09% | 230,684 |
| Jun 17, 2025 | 109.60 | 109.70 | 108.40 | 109.30 | 109.30 | -1.35% | 88,077 |
| Jun 16, 2025 | 110.60 | 111.40 | 109.80 | 110.80 | 110.80 | 0.36% | 63,593 |
| Jun 13, 2025 | 110.00 | 110.40 | 109.10 | 110.40 | 110.40 | -0.63% | 132,827 |
| Jun 12, 2025 | 111.60 | 111.80 | 109.50 | 111.10 | 111.10 | -1.24% | 115,510 |
| Jun 11, 2025 | 111.10 | 112.50 | 110.70 | 112.50 | 112.50 | 0.72% | 124,227 |
| Jun 10, 2025 | 114.10 | 114.10 | 111.30 | 111.70 | 111.70 | -2.10% | 106,700 |
| Jun 9, 2025 | 114.70 | 115.40 | 114.10 | 114.10 | 114.10 | -0.61% | 81,616 |
| Jun 6, 2025 | 114.70 | 115.20 | 114.00 | 114.80 | 114.80 | 0.17% | 71,263 |
| Jun 5, 2025 | 114.30 | 115.80 | 113.80 | 114.60 | 114.60 | -0.69% | 99,465 |
| Jun 4, 2025 | 116.30 | 116.60 | 115.00 | 115.40 | 115.40 | -0.17% | 139,157 |
| Jun 3, 2025 | 116.70 | 117.10 | 115.30 | 115.60 | 115.60 | -0.94% | 77,665 |
| Jun 2, 2025 | 115.20 | 118.00 | 114.80 | 116.70 | 116.70 | 2.10% | 140,463 |