Talanx AG (FRA:TLX)
Germany · Delayed Price · Currency is EUR 110.30
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:07 AM CET
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 107.70 | 107.70 | 107.50 | 107.50 | 107.50 | -0.09% | 100 |
| Oct 23, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.37% | - |
| Oct 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.37% | - |
| Oct 21, 2025 | 106.80 | 109.10 | 106.80 | 108.40 | 108.40 | 1.98% | 148 |
| Oct 20, 2025 | 106.10 | 106.90 | 106.10 | 106.30 | 106.30 | 0.95% | 193 |
| Oct 17, 2025 | 108.10 | 108.10 | 105.30 | 105.30 | 105.30 | -2.50% | 115 |
| Oct 16, 2025 | 109.20 | 109.20 | 108.00 | 108.00 | 108.00 | -1.82% | 110 |
| Oct 15, 2025 | 113.50 | 113.50 | 110.00 | 110.00 | 110.00 | -2.83% | 10 |
| Oct 14, 2025 | 111.30 | 113.20 | 111.30 | 113.20 | 113.20 | - | 55 |
| Oct 13, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.26% | - |
| Oct 10, 2025 | 114.50 | 115.20 | 113.50 | 113.50 | 113.50 | -0.79% | 187 |
| Oct 9, 2025 | 113.70 | 114.40 | 113.70 | 114.40 | 114.40 | -1.46% | 50 |
| Oct 8, 2025 | 113.50 | 116.10 | 113.50 | 116.10 | 116.10 | 1.13% | 44 |
| Oct 7, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 1.50% | 1 |
| Oct 6, 2025 | 111.40 | 113.10 | 111.40 | 113.10 | 113.10 | 1.53% | 70 |
| Oct 3, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.09% | - |
| Oct 2, 2025 | 113.00 | 113.30 | 111.30 | 111.30 | 111.30 | -1.42% | 10 |
| Oct 1, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 1.90% | - |
| Sep 30, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.72% | - |
| Sep 29, 2025 | 110.90 | 112.20 | 110.90 | 111.60 | 111.60 | -0.98% | 206 |
| Sep 26, 2025 | 110.60 | 113.40 | 110.60 | 112.70 | 112.70 | 1.35% | 104 |
| Sep 25, 2025 | 111.60 | 111.60 | 111.20 | 111.20 | 111.20 | 0.27% | 45 |
| Sep 24, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.98% | - |
| Sep 23, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 0.18% | 145 |