Talanx AG (FRA:TLX)
Germany · Delayed Price · Currency is EUR 124.00
+1.60 (1.31%)
Last updated: Aug 26, 2026, 3:37 PM CET
FRA:TLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 121.50 | 122.40 | 121.50 | 122.40 | 122.40 | 0.82% | 100 |
| Aug 24, 2026 | 120.40 | 121.40 | 120.40 | 121.40 | 121.40 | 0.08% | 100 |
| Aug 21, 2026 | 118.20 | 121.30 | 118.20 | 121.30 | 121.30 | 1.25% | 30 |
| Aug 20, 2026 | 117.00 | 119.80 | 117.00 | 119.80 | 119.80 | 0.59% | 12 |
| Aug 19, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.76% | - |
| Aug 18, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -1.17% | - |
| Aug 17, 2026 | 117.50 | 119.70 | 117.50 | 119.60 | 119.60 | 1.10% | 339 |
| Aug 14, 2026 | 116.00 | 120.90 | 116.00 | 118.30 | 118.30 | 4.14% | 103 |
| Aug 13, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.35% | - |
| Aug 12, 2026 | 113.70 | 114.20 | 113.00 | 113.20 | 113.20 | -0.44% | 600 |
| Aug 11, 2026 | 115.40 | 115.40 | 113.70 | 113.70 | 113.70 | -1.81% | 100 |
| Aug 10, 2026 | 115.20 | 115.80 | 115.20 | 115.80 | 115.80 | -0.77% | 180 |
| Aug 7, 2026 | 115.60 | 116.70 | 115.60 | 116.70 | 116.70 | 0.86% | 60 |
| Aug 6, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.43% | - |
| Aug 5, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.60% | - |
| Aug 4, 2026 | 115.70 | 115.90 | 115.70 | 115.90 | 115.90 | -0.09% | 100 |
| Aug 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.13% | 50 |
| Jul 31, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.04% | - |
| Jul 30, 2026 | 113.00 | 116.10 | 113.00 | 115.90 | 115.90 | 0.78% | 40 |
| Jul 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.95% | - |
| Jul 28, 2026 | 114.90 | 116.10 | 114.90 | 116.10 | 116.10 | 1.40% | 6 |
| Jul 27, 2026 | 117.40 | 117.40 | 114.50 | 114.50 | 114.50 | -0.69% | 322 |
| Jul 24, 2026 | 112.40 | 115.30 | 112.40 | 115.30 | 115.30 | 2.31% | 50 |
| Jul 23, 2026 | 112.20 | 112.70 | 112.20 | 112.70 | 112.70 | 0.27% | 20 |
| Jul 22, 2026 | 109.90 | 113.00 | 109.90 | 112.40 | 112.40 | 2.55% | 490 |
| Jul 21, 2026 | 112.40 | 112.40 | 109.60 | 109.60 | 109.60 | -1.79% | 40 |
| Jul 20, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.45% | - |
| Jul 17, 2026 | 109.90 | 112.10 | 109.90 | 112.10 | 112.10 | 1.17% | 3 |
| Jul 16, 2026 | 109.40 | 110.80 | 109.40 | 110.80 | 110.80 | 0.73% | 50 |
| Jul 15, 2026 | 110.90 | 110.90 | 110.00 | 110.00 | 110.00 | -0.99% | 40 |
| Jul 14, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -1.68% | - |
| Jul 13, 2026 | 110.70 | 113.00 | 110.70 | 113.00 | 113.00 | 2.63% | 250 |
| Jul 10, 2026 | 109.50 | 110.10 | 109.50 | 110.10 | 110.10 | 0.18% | 310 |
| Jul 9, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -0.54% | - |
| Jul 8, 2026 | 111.50 | 111.50 | 110.20 | 110.50 | 110.50 | -2.21% | 140 |
| Jul 7, 2026 | 113.20 | 115.80 | 113.00 | 113.00 | 113.00 | -1.31% | 1,853 |
| Jul 6, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.24% | 35 |
| Jul 3, 2026 | 113.70 | 113.70 | 113.10 | 113.10 | 113.10 | 0.80% | 4 |
| Jul 2, 2026 | 110.20 | 112.20 | 110.20 | 112.20 | 112.20 | 1.63% | 200 |
| Jul 1, 2026 | 109.90 | 110.40 | 109.90 | 110.40 | 110.40 | 1.28% | 50 |
| Jun 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.74% | - |
| Jun 29, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1.41% | - |
| Jun 26, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -1.20% | - |
| Jun 25, 2026 | 106.40 | 108.00 | 106.40 | 108.00 | 108.00 | 1.79% | 50 |
| Jun 24, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 2.71% | - |
| Jun 23, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.53% | - |
| Jun 22, 2026 | 105.00 | 106.00 | 104.90 | 104.90 | 104.90 | 0.87% | 115 |
| Jun 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.16% | - |
| Jun 18, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.72% | - |
| Jun 17, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 0.38% | 60 |