Talanx AG (FRA:TLX)
Germany · Delayed Price · Currency is EUR 113.30
+1.50 (1.34%)
At close: Jan 9, 2026
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 109.40 | 109.40 | 107.00 | 107.00 | 107.00 | -1.20% | 17 |
| Dec 4, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -1.90% | - |
| Dec 3, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.09% | - |
| Dec 2, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | - |
| Dec 1, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.72% | 155 |
| Nov 28, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.63% | - |
| Nov 27, 2025 | 110.90 | 111.80 | 110.90 | 111.80 | 111.80 | - | 605 |
| Nov 26, 2025 | 110.60 | 111.80 | 110.60 | 111.80 | 111.80 | 2.29% | 300 |
| Nov 25, 2025 | 109.00 | 109.30 | 109.00 | 109.30 | 109.30 | -1.18% | 50 |
| Nov 24, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 3.17% | - |
| Nov 21, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.83% | - |
| Nov 20, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.56% | - |
| Nov 19, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.29% | 70 |
| Nov 18, 2025 | 107.60 | 108.90 | 107.60 | 108.90 | 108.90 | -1.71% | 20 |
| Nov 17, 2025 | 111.70 | 111.70 | 110.80 | 110.80 | 110.80 | -2.81% | 33 |
| Nov 14, 2025 | 113.80 | 115.20 | 113.80 | 114.00 | 114.00 | -2.31% | 158 |
| Nov 13, 2025 | 116.30 | 116.70 | 116.30 | 116.70 | 116.70 | 6.19% | 101 |
| Nov 12, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.10% | - |
| Nov 11, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.18% | - |
| Nov 10, 2025 | 107.20 | 108.50 | 107.20 | 108.50 | 108.50 | 3.83% | 296 |
| Nov 7, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.57% | - |
| Nov 6, 2025 | 106.10 | 106.10 | 105.10 | 105.10 | 105.10 | -0.94% | 40 |
| Nov 5, 2025 | 105.30 | 106.10 | 105.30 | 106.10 | 106.10 | 0.76% | 40 |
| Nov 4, 2025 | 102.70 | 105.60 | 102.70 | 105.30 | 105.30 | -0.47% | 1,300 |
| Nov 3, 2025 | 104.80 | 105.80 | 104.80 | 105.80 | 105.80 | -0.28% | 20 |
| Oct 31, 2025 | 106.90 | 107.00 | 106.10 | 106.10 | 106.10 | -0.84% | 1,475 |
| Oct 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.56% | - |
| Oct 29, 2025 | 106.30 | 106.40 | 106.30 | 106.40 | 106.40 | -1.48% | 47 |
| Oct 28, 2025 | 107.20 | 108.00 | 107.20 | 108.00 | 108.00 | -0.09% | 150 |
| Oct 27, 2025 | 107.70 | 108.10 | 107.60 | 108.10 | 108.10 | 0.56% | 360 |