Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	122.50	124.40	122.50	124.00	124.00	1.22%	156,226
Aug 25, 2026	122.10	122.70	121.50	122.50	122.50	0.57%	97,299
Aug 24, 2026	121.30	121.90	120.60	121.80	121.80	0.83%	75,728
Aug 21, 2026	119.40	120.90	119.10	120.80	120.80	1.34%	124,464
Aug 20, 2026	117.80	119.20	116.80	119.20	119.20	1.19%	175,018
Aug 19, 2026	119.90	120.40	117.80	117.80	117.80	-2.00%	95,430
Aug 18, 2026	119.40	120.80	119.10	120.20	120.20	1.09%	129,785
Aug 17, 2026	118.30	120.10	117.90	118.90	118.90	0.34%	151,123
Aug 14, 2026	121.00	121.30	118.30	118.50	118.50	3.49%	257,583
Aug 13, 2026	114.60	115.60	114.10	114.50	114.50	0.26%	139,623
Aug 12, 2026	114.00	114.70	113.30	114.20	114.20	0.18%	114,673
Aug 11, 2026	115.90	116.10	113.90	114.00	114.00	-1.64%	177,278
Aug 10, 2026	116.30	116.60	115.40	115.90	115.90	-0.52%	112,181
Aug 7, 2026	115.90	117.70	115.20	116.50	116.50	0.26%	133,804
Aug 6, 2026	116.10	117.40	116.00	116.20	116.20	0.17%	128,948
Aug 5, 2026	115.70	116.60	115.50	116.00	116.00	0.43%	139,269
Aug 4, 2026	115.80	116.30	114.90	115.50	115.50	-0.60%	200,258
Aug 3, 2026	115.40	116.20	114.60	116.20	116.20	0.78%	169,715
Jul 31, 2026	115.00	115.70	114.70	115.30	115.30	0.44%	135,644
Jul 30, 2026	114.60	116.30	114.60	114.80	114.80	-0.26%	147,128
Jul 29, 2026	116.30	116.30	113.80	115.10	115.10	-0.69%	112,810
Jul 28, 2026	116.90	116.90	115.20	115.90	115.90	0.78%	179,342
Jul 27, 2026	115.30	116.20	114.80	115.00	115.00	-0.09%	112,228
Jul 24, 2026	113.90	115.10	112.80	115.10	115.10	1.59%	158,708
Jul 23, 2026	113.30	113.30	111.70	113.30	113.30	0.18%	172,836
Jul 22, 2026	111.60	114.40	111.10	113.10	113.10	2.17%	249,937
Jul 21, 2026	113.00	113.20	110.10	110.70	110.70	-1.77%	190,565
Jul 20, 2026	111.90	113.00	111.20	112.70	112.70	0.54%	148,518
Jul 17, 2026	111.50	112.80	111.50	112.10	112.10	0.54%	155,308
Jul 16, 2026	110.00	111.60	109.00	111.50	111.50	1.09%	159,569
Jul 15, 2026	110.10	110.90	109.10	110.30	110.30	-1.52%	199,864
Jul 14, 2026	112.00	112.80	111.20	112.00	112.00	-0.36%	189,282
Jul 13, 2026	110.60	112.60	110.10	112.40	112.40	1.54%	166,473
Jul 10, 2026	109.70	111.70	109.10	110.70	110.70	1.19%	184,660
Jul 9, 2026	110.00	110.30	109.20	109.40	109.40	-0.09%	166,970
Jul 8, 2026	110.70	111.60	109.40	109.50	109.50	-5.44%	358,710
Jul 7, 2026	115.00	116.50	114.90	115.80	115.80	1.49%	105,200
Jul 6, 2026	114.90	115.90	114.10	114.10	114.10	-0.26%	91,541
Jul 3, 2026	114.10	114.50	112.50	114.40	114.40	0.35%	64,992
Jul 2, 2026	111.70	114.50	111.30	114.00	114.00	2.43%	241,552
Jul 1, 2026	110.60	111.30	109.80	111.30	111.30	0.63%	71,275
Jun 30, 2026	109.20	110.90	108.90	110.60	110.60	1.19%	109,533
Jun 29, 2026	108.40	109.30	107.70	109.30	109.30	0.83%	94,891
Jun 26, 2026	107.60	108.50	107.30	108.40	108.40	0.46%	84,146
Jun 25, 2026	107.90	108.90	106.40	107.90	107.90	0.84%	102,041
Jun 24, 2026	105.50	107.00	104.90	107.00	107.00	0.38%	143,202
Jun 23, 2026	105.40	106.60	104.40	106.60	106.60	0.95%	168,192
Jun 22, 2026	105.60	106.20	105.10	105.60	105.60	-	65,526
Jun 19, 2026	105.00	105.90	104.90	105.60	105.60	0.38%	292,112
Jun 18, 2026	105.40	106.60	104.60	105.20	105.20	0.48%	139,122