Talanx AG (ETR:TLX)
Germany · Delayed Price · Currency is EUR 119.40
+0.30 (0.25%)
Oct 6, 2026, 5:35 PM CET
Talanx AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 119.30 | 119.90 | 118.90 | 119.40 | 119.40 | 0.25% | 96,842 |
| Oct 5, 2026 | 118.00 | 119.10 | 117.40 | 119.10 | 119.10 | 1.45% | 83,642 |
| Oct 2, 2026 | 116.20 | 117.90 | 115.50 | 117.40 | 117.40 | 0.95% | 126,595 |
| Oct 1, 2026 | 116.10 | 116.80 | 115.30 | 116.30 | 116.30 | -1.02% | 91,844 |
| Sep 30, 2026 | 119.60 | 120.40 | 117.50 | 117.50 | 117.50 | -1.84% | 184,953 |
| Sep 29, 2026 | 120.40 | 120.70 | 119.40 | 119.70 | 119.70 | -0.99% | 61,566 |
| Sep 28, 2026 | 121.00 | 122.30 | 120.40 | 120.90 | 120.90 | 0.08% | 87,453 |
| Sep 25, 2026 | 121.00 | 121.90 | 120.40 | 120.80 | 120.80 | -0.17% | 72,923 |
| Sep 24, 2026 | 118.10 | 121.10 | 117.60 | 121.00 | 121.00 | 1.00% | 120,707 |
| Sep 23, 2026 | 119.90 | 120.30 | 118.90 | 119.80 | 119.80 | 0.08% | 70,700 |
| Sep 22, 2026 | 121.50 | 121.70 | 119.40 | 119.70 | 119.70 | -1.64% | 108,983 |
| Sep 21, 2026 | 121.50 | 122.00 | 120.60 | 121.70 | 121.70 | 0.33% | 73,723 |
| Sep 18, 2026 | 123.40 | 123.60 | 121.30 | 121.30 | 121.30 | -2.02% | 298,409 |
| Sep 17, 2026 | 123.60 | 124.60 | 123.40 | 123.80 | 123.80 | 0.41% | 110,169 |
| 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 |