Talanx AG (FRA:TLX)
Germany · Delayed Price · Currency is EUR 122.90
-0.20 (-0.16%)
At close: Sep 18, 2026
FRA:TLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |