Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	103.90	105.80	103.90	105.50	105.50	1.05%	125,269
May 14, 2026	104.20	105.70	104.00	104.40	104.40	0.77%	99,621
May 13, 2026	104.00	105.40	101.60	103.60	103.60	-1.15%	207,381
May 12, 2026	107.30	107.30	104.20	104.80	104.80	-1.69%	161,522
May 11, 2026	105.80	108.00	103.90	106.60	106.60	0.76%	187,028
May 8, 2026	106.10	106.70	105.60	105.80	105.80	-4.08%	140,459
May 7, 2026	111.40	111.40	110.20	110.30	106.70	-0.99%	138,135
May 6, 2026	109.00	111.70	109.00	111.40	107.76	3.05%	134,732
May 5, 2026	107.40	108.70	107.00	108.10	104.57	0.56%	122,400
May 4, 2026	111.10	111.80	107.50	107.50	103.99	-3.07%	155,810
Apr 30, 2026	110.50	112.10	108.20	110.90	107.28	1.19%	163,561
Apr 29, 2026	112.30	112.50	108.20	109.60	106.02	-2.66%	128,960
Apr 28, 2026	112.90	113.60	112.50	112.60	108.92	0.18%	74,889
Apr 27, 2026	115.30	115.30	112.20	112.40	108.73	-2.43%	129,277
Apr 24, 2026	116.40	116.40	114.80	115.20	111.44	-1.03%	86,308
Apr 23, 2026	117.50	117.60	114.60	116.40	112.60	-1.36%	111,500
Apr 22, 2026	119.00	119.20	117.50	118.00	114.15	-0.67%	143,487
Apr 21, 2026	118.60	119.80	118.30	118.80	114.92	0.34%	100,733
Apr 20, 2026	117.70	118.80	117.30	118.40	114.54	-	77,270
Apr 17, 2026	117.10	118.60	116.90	118.40	114.54	1.37%	103,486
Apr 16, 2026	117.60	118.00	116.70	116.80	112.99	-0.43%	95,743
Apr 15, 2026	116.50	117.30	115.60	117.30	113.47	1.12%	135,213
Apr 14, 2026	115.90	116.60	114.90	116.00	112.21	0.52%	108,536
Apr 13, 2026	113.70	115.40	113.40	115.40	111.63	0.87%	124,719
Apr 10, 2026	115.10	115.70	114.30	114.40	110.67	-0.26%	85,786
Apr 9, 2026	114.50	115.10	113.90	114.70	110.96	0.88%	96,679
Apr 8, 2026	114.50	114.50	111.70	113.70	109.99	2.80%	134,294
Apr 7, 2026	110.10	111.90	109.80	110.60	106.99	0.82%	107,715
Apr 2, 2026	107.60	109.70	107.50	109.70	106.12	1.11%	103,593
Apr 1, 2026	107.00	108.80	106.50	108.50	104.96	2.75%	102,965
Mar 31, 2026	104.90	106.50	104.80	105.60	102.15	0.57%	116,436
Mar 30, 2026	102.70	105.00	102.30	105.00	101.57	1.94%	140,476
Mar 27, 2026	104.20	104.30	103.00	103.00	99.64	-0.87%	117,815
Mar 26, 2026	105.00	105.40	103.50	103.90	100.51	-1.80%	138,292
Mar 25, 2026	107.50	107.50	105.10	105.80	102.35	2.32%	147,280
Mar 24, 2026	103.70	104.40	102.50	103.40	100.03	-0.29%	103,655
Mar 23, 2026	102.70	105.40	101.50	103.70	100.32	-0.48%	144,723
Mar 20, 2026	108.70	109.10	104.20	104.20	100.80	-3.79%	338,758
Mar 19, 2026	110.70	111.70	107.70	108.30	104.77	-1.46%	125,943
Mar 18, 2026	110.60	113.50	109.30	109.90	106.31	-0.45%	179,075
Mar 17, 2026	106.30	111.10	106.00	110.40	106.80	3.86%	161,639
Mar 16, 2026	105.40	106.90	105.40	106.30	102.83	0.47%	75,878
Mar 13, 2026	106.00	106.50	105.10	105.80	102.35	-0.56%	93,635
Mar 12, 2026	102.30	106.40	102.10	106.40	102.93	4.01%	163,632
Mar 11, 2026	102.00	102.60	101.40	102.30	98.96	-0.68%	117,734
Mar 10, 2026	103.20	104.20	102.90	103.00	99.64	1.68%	90,505
Mar 9, 2026	103.00	103.00	100.90	101.30	97.99	-2.03%	134,161
Mar 6, 2026	105.00	105.10	102.80	103.40	100.03	-0.86%	143,361
Mar 5, 2026	105.90	106.00	103.90	104.30	100.90	-1.51%	116,139
Mar 4, 2026	103.60	105.90	103.40	105.90	102.44	3.22%	87,395