Talanx AG (ETR:TLX)
Germany · Delayed Price · Currency is EUR 123.30
+1.50 (1.23%)
Sep 16, 2026, 5:35 PM CET
Talanx AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 121.90 | 123.70 | 121.80 | 123.30 | 123.30 | 1.23% | 120,856 |
| Sep 15, 2026 | 121.80 | 123.40 | 121.50 | 121.80 | 121.80 | -0.49% | 86,748 |
| Sep 14, 2026 | 122.00 | 123.00 | 121.80 | 122.40 | 122.40 | 0.99% | 71,929 |
| Sep 11, 2026 | 121.60 | 122.30 | 121.20 | 121.20 | 121.20 | 0.58% | 79,835 |
| Sep 10, 2026 | 119.60 | 121.40 | 119.60 | 120.50 | 120.50 | 1.09% | 92,816 |
| Sep 9, 2026 | 119.70 | 120.10 | 117.80 | 119.20 | 119.20 | -1.24% | 108,111 |
| Sep 8, 2026 | 122.00 | 122.70 | 120.30 | 120.70 | 120.70 | -2.43% | 195,274 |
| Sep 7, 2026 | 127.00 | 127.00 | 122.90 | 123.70 | 123.70 | -2.75% | 99,866 |
| Sep 4, 2026 | 128.50 | 128.80 | 127.20 | 127.20 | 127.20 | -1.01% | 134,169 |
| Sep 3, 2026 | 126.40 | 128.50 | 126.20 | 128.50 | 128.50 | 1.98% | 146,706 |
| Sep 2, 2026 | 125.80 | 127.30 | 125.80 | 126.00 | 126.00 | 0.16% | 86,400 |
| Sep 1, 2026 | 126.00 | 126.60 | 125.00 | 125.80 | 125.80 | 0.48% | 130,912 |
| Aug 31, 2026 | 125.40 | 126.10 | 124.70 | 125.20 | 125.20 | -0.16% | 199,013 |
| Aug 28, 2026 | 124.20 | 125.70 | 124.20 | 125.40 | 125.40 | 1.05% | 120,955 |
| Aug 27, 2026 | 123.40 | 124.70 | 123.40 | 124.10 | 124.10 | 0.08% | 130,410 |
| 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 |