Talanx AG (FRA:TLX)
Germany · Delayed Price · Currency is EUR 126.10
-0.90 (-0.71%)
At close: Oct 23, 2026
FRA:TLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 126.00 | 126.10 | 124.70 | 126.10 | 126.10 | -0.71% | 280 |
| Oct 22, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2.01% | 130 |
| Oct 21, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.08% | - |
| Oct 20, 2026 | 122.40 | 124.70 | 122.40 | 124.60 | 124.60 | 0.56% | 5 |
| Oct 19, 2026 | 124.20 | 124.20 | 123.90 | 123.90 | 123.90 | -0.08% | 20 |
| Oct 16, 2026 | 124.10 | 124.10 | 124.00 | 124.00 | 124.00 | 2.48% | 200 |
| Oct 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.14% | - |
| Oct 14, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.16% | - |
| Oct 13, 2026 | 120.00 | 122.60 | 120.00 | 122.60 | 122.60 | 1.41% | - |
| Oct 12, 2026 | 120.00 | 120.90 | 120.00 | 120.90 | 120.90 | 1.17% | 293 |
| Oct 9, 2026 | 118.70 | 119.50 | 118.70 | 119.50 | 119.50 | 1.01% | 20 |
| Oct 8, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.59% | - |
| Oct 7, 2026 | 118.10 | 119.00 | 118.10 | 119.00 | 119.00 | 0.59% | - |
| Oct 6, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.25% | - |
| Oct 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.11% | 20 |
| Oct 2, 2026 | 116.00 | 117.20 | 116.00 | 116.70 | 116.70 | 0.69% | 220 |
| Oct 1, 2026 | 116.00 | 116.00 | 115.90 | 115.90 | 115.90 | -0.69% | 72 |
| Sep 30, 2026 | 119.30 | 119.30 | 116.70 | 116.70 | 116.70 | -2.67% | 100 |
| Sep 29, 2026 | 120.10 | 120.50 | 119.90 | 119.90 | 119.90 | -0.42% | 75 |
| Sep 28, 2026 | 120.30 | 120.40 | 120.30 | 120.40 | 120.40 | -0.25% | - |
| Sep 25, 2026 | 121.00 | 121.00 | 120.70 | 120.70 | 120.70 | 0.33% | - |
| Sep 24, 2026 | 118.20 | 120.30 | 118.20 | 120.30 | 120.30 | 1.01% | 80 |
| Sep 23, 2026 | 119.50 | 119.50 | 119.10 | 119.10 | 119.10 | -0.17% | 70 |
| Sep 22, 2026 | 121.00 | 121.40 | 119.30 | 119.30 | 119.30 | -1.40% | 20 |
| Sep 21, 2026 | 120.90 | 121.00 | 120.90 | 121.00 | 121.00 | -1.55% | 11 |
| Sep 18, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.16% | - |
| Sep 17, 2026 | 123.00 | 124.10 | 123.00 | 123.10 | 123.10 | 1.99% | 87 |
| Sep 16, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -0.98% | - |
| Sep 15, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 2.09% | - |
| Sep 14, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.73% | - |
| Sep 11, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1.33% | 25 |
| Sep 10, 2026 | 118.60 | 119.90 | 118.60 | 119.90 | 119.90 | 1.18% | 50 |
| Sep 9, 2026 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | -1.90% | 95 |
| Sep 8, 2026 | 121.60 | 121.60 | 120.80 | 120.80 | 120.80 | -2.19% | 75 |
| Sep 7, 2026 | 126.30 | 126.30 | 123.00 | 123.50 | 123.50 | -3.59% | 184 |
| Sep 4, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 0.63% | - |
| Sep 3, 2026 | 125.20 | 127.30 | 125.20 | 127.30 | 127.30 | 0.32% | 550 |
| Sep 2, 2026 | 124.80 | 126.90 | 124.80 | 126.90 | 126.90 | 0.40% | 340 |
| Sep 1, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1.53% | - |
| Aug 31, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.56% | - |
| Aug 28, 2026 | 123.40 | 125.20 | 123.40 | 125.20 | 125.20 | 1.21% | 190 |
| Aug 27, 2026 | 123.70 | 124.20 | 123.70 | 123.70 | 123.70 | -0.64% | 170 |
| Aug 26, 2026 | 121.90 | 124.50 | 121.90 | 124.50 | 124.50 | 1.72% | 540 |
| 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 |