Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	115.30	115.30	112.20	112.40	112.40	-2.43%	129,277
Apr 24, 2026	116.40	116.40	114.80	115.20	115.20	-1.03%	86,308
Apr 23, 2026	117.50	117.60	114.60	116.40	116.40	-1.36%	111,500
Apr 22, 2026	119.00	119.20	117.50	118.00	118.00	-0.67%	143,487
Apr 21, 2026	118.60	119.80	118.30	118.80	118.80	0.34%	100,733
Apr 20, 2026	117.70	118.80	117.30	118.40	118.40	-	77,270
Apr 17, 2026	117.10	118.60	116.90	118.40	118.40	1.37%	103,486
Apr 16, 2026	117.60	118.00	116.70	116.80	116.80	-0.43%	95,743
Apr 15, 2026	116.50	117.30	115.60	117.30	117.30	1.12%	135,213
Apr 14, 2026	115.90	116.60	114.90	116.00	116.00	0.52%	108,536
Apr 13, 2026	113.70	115.40	113.40	115.40	115.40	0.87%	124,719
Apr 10, 2026	115.10	115.70	114.30	114.40	114.40	-0.26%	85,786
Apr 9, 2026	114.50	115.10	113.90	114.70	114.70	0.88%	96,679
Apr 8, 2026	114.50	114.50	111.70	113.70	113.70	2.80%	134,294
Apr 7, 2026	110.10	111.90	109.80	110.60	110.60	0.82%	107,715
Apr 2, 2026	107.60	109.70	107.50	109.70	109.70	1.11%	103,593
Apr 1, 2026	107.00	108.80	106.50	108.50	108.50	2.75%	102,965
Mar 31, 2026	104.90	106.50	104.80	105.60	105.60	0.57%	116,436
Mar 30, 2026	102.70	105.00	102.30	105.00	105.00	1.94%	140,476
Mar 27, 2026	104.20	104.30	103.00	103.00	103.00	-0.87%	117,815
Mar 26, 2026	105.00	105.40	103.50	103.90	103.90	-1.80%	138,292
Mar 25, 2026	107.50	107.50	105.10	105.80	105.80	2.32%	147,280
Mar 24, 2026	103.70	104.40	102.50	103.40	103.40	-0.29%	103,655
Mar 23, 2026	102.70	105.40	101.50	103.70	103.70	-0.48%	144,723
Mar 20, 2026	108.70	109.10	104.20	104.20	104.20	-3.79%	338,758
Mar 19, 2026	110.70	111.70	107.70	108.30	108.30	-1.46%	125,943
Mar 18, 2026	110.60	113.50	109.30	109.90	109.90	-0.45%	179,075
Mar 17, 2026	106.30	111.10	106.00	110.40	110.40	3.86%	161,639
Mar 16, 2026	105.40	106.90	105.40	106.30	106.30	0.47%	75,878
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