Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	106.20	106.20	106.20	106.20	106.20	0.09%	-
Feb 19, 2026	105.50	106.10	105.50	106.10	106.10	0.28%	150
Feb 18, 2026	105.80	105.80	105.80	105.80	105.80	-1.12%	-
Feb 17, 2026	105.40	107.10	105.40	107.00	107.00	1.33%	98
Feb 16, 2026	103.90	105.60	103.90	105.60	105.60	1.44%	50
Feb 13, 2026	104.10	104.10	104.10	104.10	104.10	-0.57%	-
Feb 12, 2026	105.10	107.10	104.70	104.70	104.70	-0.38%	665
Feb 11, 2026	106.70	107.30	105.10	105.10	105.10	-2.14%	210
Feb 10, 2026	109.10	109.10	107.40	107.40	107.40	-2.36%	100
Feb 9, 2026	110.80	110.90	109.70	110.00	110.00	2.42%	335
Feb 6, 2026	107.40	107.40	107.40	107.40	107.40	-1.47%	-
Feb 5, 2026	110.00	110.00	109.00	109.00	109.00	-1.54%	80
Feb 4, 2026	108.80	110.70	108.80	110.70	110.70	1.93%	100
Feb 3, 2026	108.60	108.60	108.60	108.60	108.60	1.88%	-
Feb 2, 2026	106.60	106.60	106.60	106.60	106.60	0.28%	100
Jan 30, 2026	106.60	106.60	106.30	106.30	106.30	-	58
Jan 29, 2026	103.50	106.30	103.50	106.30	106.30	2.61%	40
Jan 28, 2026	103.90	103.90	103.60	103.60	103.60	-0.58%	125
Jan 27, 2026	104.10	104.70	104.10	104.20	104.20	0.39%	22
Jan 26, 2026	103.00	103.80	103.00	103.80	103.80	-0.19%	35
Jan 23, 2026	105.10	105.10	104.00	104.00	104.00	-3.17%	315
Jan 22, 2026	106.90	107.40	106.90	107.40	107.40	0.19%	10
Jan 21, 2026	107.20	107.20	107.20	107.20	107.20	-1.11%	-
Jan 20, 2026	109.50	109.50	108.30	108.40	108.40	-2.43%	165
Jan 19, 2026	109.90	111.10	109.90	111.10	111.10	1.93%	235
Jan 16, 2026	109.00	109.00	109.00	109.00	109.00	0.28%	-
Jan 15, 2026	109.50	109.70	108.70	108.70	108.70	-0.64%	30
Jan 14, 2026	108.00	109.70	108.00	109.40	109.40	-1.17%	489
Jan 13, 2026	110.70	110.70	110.70	110.70	110.70	-0.18%	-
Jan 12, 2026	112.20	112.20	110.00	110.90	110.90	-2.12%	110
Jan 9, 2026	112.10	113.30	111.90	113.30	113.30	1.34%	31
Jan 8, 2026	111.80	111.80	111.80	111.80	111.80	-1.06%	-
Jan 7, 2026	111.70	113.00	111.70	113.00	113.00	0.09%	13
Jan 6, 2026	112.90	112.90	112.90	112.90	112.90	1.16%	-
Jan 5, 2026	113.50	113.50	111.60	111.60	111.60	-1.50%	330
Jan 2, 2026	113.30	113.30	113.30	113.30	113.30	0.53%	-
Dec 30, 2025	112.70	112.70	112.70	112.70	112.70	-0.44%	-
Dec 29, 2025	113.20	113.20	113.20	113.20	113.20	-	-
Dec 23, 2025	113.20	113.20	113.20	113.20	113.20	0.71%	-
Dec 22, 2025	112.40	112.40	112.40	112.40	112.40	-0.27%	-
Dec 19, 2025	111.40	112.70	111.40	112.70	112.70	2.08%	30
Dec 18, 2025	110.40	110.40	110.40	110.40	110.40	-0.99%	-
Dec 17, 2025	110.90	111.50	110.90	111.50	111.50	0.09%	115
Dec 16, 2025	109.90	111.40	109.90	111.40	111.40	0.27%	130
Dec 15, 2025	109.80	111.10	109.80	111.10	111.10	0.73%	300
Dec 12, 2025	109.40	110.30	109.40	110.30	110.30	0.18%	322
Dec 11, 2025	108.80	110.10	108.80	110.10	110.10	-0.36%	75
Dec 10, 2025	110.50	110.50	110.50	110.50	110.50	-0.72%	-
Dec 9, 2025	108.70	111.30	108.70	111.30	111.30	2.58%	265
Dec 8, 2025	108.00	108.50	108.00	108.50	108.50	1.40%	102