Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	104.20	105.60	103.30	104.70	104.70	0.67%	171,741
Jun 16, 2026	103.00	105.00	102.80	104.00	104.00	1.56%	108,644
Jun 15, 2026	102.00	103.10	101.40	102.40	102.40	1.19%	119,134
Jun 12, 2026	101.80	102.20	100.50	101.20	101.20	0.10%	99,796
Jun 11, 2026	99.15	101.50	99.00	101.10	101.10	1.92%	131,119
Jun 10, 2026	99.55	99.55	97.65	99.20	99.20	0.10%	119,038
Jun 9, 2026	97.90	99.70	97.70	99.10	99.10	1.17%	355,672
Jun 8, 2026	98.80	99.40	97.85	97.95	97.95	-0.86%	129,987
Jun 5, 2026	98.55	99.50	98.45	98.80	98.80	0.30%	111,059
Jun 4, 2026	99.30	100.90	98.45	98.50	98.50	-0.56%	156,028
Jun 3, 2026	100.20	100.90	99.05	99.05	99.05	-1.93%	100,893
Jun 2, 2026	102.20	102.20	100.60	101.00	101.00	-1.17%	148,372
Jun 1, 2026	102.60	103.20	101.70	102.20	102.20	-0.78%	145,411
May 29, 2026	105.40	105.40	102.70	103.00	103.00	-1.62%	674,547