Talanx AG (FRA:TLX)
Germany · Delayed Price · Currency is EUR 125.00
+8.50 (7.30%)
Last updated: Aug 14, 2025
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 115.30 | 116.50 | 115.30 | 116.50 | - | - | 20 |
| Aug 12, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | - | -1.85% | 122 |
| Aug 11, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | - | -1.17% | 122 |
| Aug 8, 2025 | 122.70 | 123.00 | 120.10 | 120.10 | - | -1.64% | 122 |
| Aug 7, 2025 | 120.30 | 124.40 | 120.30 | 122.10 | - | 1.83% | 217 |
| Aug 6, 2025 | 119.70 | 120.50 | 119.70 | 119.90 | - | 0.17% | 155 |
| Aug 5, 2025 | 116.80 | 120.20 | 116.80 | 119.70 | - | 4.09% | 216 |
| Aug 4, 2025 | 113.80 | 115.00 | 113.80 | 115.00 | - | 0.26% | 27 |
| Aug 1, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | - | -1.80% | 27 |
| Jul 31, 2025 | 115.20 | 116.80 | 115.20 | 116.80 | - | 1.74% | 128 |
| Jul 30, 2025 | 114.90 | 114.90 | 114.80 | 114.80 | - | 0.44% | 100 |
| Jul 29, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | - | -1.47% | 93 |
| Jul 28, 2025 | 117.40 | 117.40 | 116.00 | 116.00 | - | -0.17% | 93 |
| Jul 25, 2025 | 116.20 | 117.60 | 116.00 | 116.20 | - | -0.09% | 129 |
| Jul 24, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | - | 5.63% | - |
| Jul 23, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | - | 1.10% | 86 |
| Jul 22, 2025 | 108.90 | 109.40 | 108.90 | 108.90 | - | -0.37% | 86 |
| Jul 21, 2025 | 110.10 | 110.10 | 109.30 | 109.30 | - | -1.00% | 75 |
| Jul 18, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | - | 0.09% | 245 |
| Jul 17, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | - | 1.29% | 245 |
| Jul 16, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | - | -0.27% | 245 |
| Jul 15, 2025 | 111.30 | 111.30 | 109.20 | 109.20 | - | -1.44% | 245 |
| Jul 14, 2025 | 109.50 | 110.80 | 108.90 | 110.80 | - | 0.73% | 150 |
| Jul 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | -1.08% | 15 |
| Jul 10, 2025 | 112.00 | 112.00 | 111.20 | 111.20 | - | -1.85% | 15 |
| Jul 9, 2025 | 109.90 | 113.30 | 109.90 | 113.30 | - | 2.44% | 17 |
| Jul 8, 2025 | 110.10 | 110.60 | 110.00 | 110.60 | - | 0.55% | 130 |
| Jul 7, 2025 | 108.10 | 110.00 | 108.10 | 110.00 | - | 1.76% | 255 |
| Jul 4, 2025 | 107.50 | 108.10 | 107.50 | 108.10 | - | 0.46% | 340 |
| Jul 3, 2025 | 107.40 | 107.60 | 106.90 | 107.60 | - | 0.09% | 28 |
| Jul 2, 2025 | 109.30 | 109.30 | 107.50 | 107.50 | - | -2.01% | 100 |
| Jul 1, 2025 | 109.50 | 109.70 | 109.50 | 109.70 | - | -0.63% | 1 |
| Jun 30, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | - | 1.75% | 30 |
| Jun 27, 2025 | 108.70 | 108.70 | 108.50 | 108.50 | - | 0.28% | 10 |
| Jun 26, 2025 | 108.40 | 109.00 | 108.20 | 108.20 | - | 0.09% | 51 |
| Jun 25, 2025 | 108.20 | 108.70 | 108.10 | 108.10 | - | -0.92% | 145 |
| Jun 24, 2025 | 108.40 | 109.80 | 108.40 | 109.10 | - | 2.44% | 421 |
| Jun 23, 2025 | 106.90 | 108.10 | 106.50 | 106.50 | - | -2.20% | 2,000 |
| Jun 20, 2025 | 107.80 | 108.90 | 107.80 | 108.90 | - | 0.83% | 116 |
| Jun 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | -0.09% | - |
| Jun 18, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | - | -1.10% | 116 |
| Jun 17, 2025 | 109.80 | 109.80 | 108.60 | 109.30 | - | -1.18% | 116 |
| Jun 16, 2025 | 109.70 | 110.60 | 109.70 | 110.60 | - | 1.19% | 1 |
| Jun 13, 2025 | 108.70 | 109.60 | 108.70 | 109.30 | - | -1.18% | 120 |
| Jun 12, 2025 | 110.80 | 111.20 | 110.40 | 110.60 | - | -1.34% | 125 |
| Jun 11, 2025 | 108.90 | 112.40 | 108.90 | 112.10 | - | -0.97% | 360 |
| Jun 10, 2025 | 113.60 | 113.60 | 113.20 | 113.20 | - | -1.22% | 301 |
| Jun 9, 2025 | 115.00 | 115.00 | 114.60 | 114.60 | - | 0.61% | 87 |
| Jun 6, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | - | -0.09% | 301 |
| Jun 5, 2025 | 114.10 | 115.60 | 113.80 | 114.00 | - | -1.98% | 301 |