Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	105.40	106.80	105.40	106.80	-	0.95%	20,539
Mar 13, 2026	106.00	106.50	105.10	105.80	105.80	-0.56%	93,635
Mar 12, 2026	102.30	106.40	102.10	106.40	106.40	4.01%	163,632
Mar 11, 2026	102.00	102.60	101.40	102.30	102.30	-0.68%	117,734
Mar 10, 2026	103.20	104.20	102.90	103.00	103.00	1.68%	90,505
Mar 9, 2026	103.00	103.00	100.90	101.30	101.30	-2.03%	134,161
Mar 6, 2026	105.00	105.10	102.80	103.40	103.40	-0.86%	143,361
Mar 5, 2026	105.90	106.00	103.90	104.30	104.30	-1.51%	116,139
Mar 4, 2026	103.60	105.90	103.40	105.90	105.90	3.22%	87,395
Mar 3, 2026	104.10	104.30	100.10	102.60	102.60	-3.12%	147,791
Mar 2, 2026	105.00	106.50	103.80	105.90	105.90	-1.03%	148,226
Feb 27, 2026	107.00	108.10	106.80	107.00	107.00	-0.19%	347,996
Feb 26, 2026	107.10	107.60	105.60	107.20	107.20	-0.37%	100,234
Feb 25, 2026	107.50	108.00	107.10	107.60	107.60	0.19%	111,065
Feb 24, 2026	106.90	107.40	105.60	107.40	107.40	-0.19%	101,985
Feb 23, 2026	108.50	109.40	107.60	107.60	107.60	-1.01%	87,259
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