Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	103.50	105.40	103.50	105.40	105.40	3.03%	-
Mar 3, 2026	103.00	103.00	100.70	102.30	102.30	-3.31%	-
Mar 2, 2026	104.80	106.00	104.80	105.80	105.80	-1.86%	-
Feb 27, 2026	107.30	107.80	107.30	107.80	107.80	1.13%	-
Feb 26, 2026	106.10	106.60	106.10	106.60	106.60	-0.74%	-
Feb 25, 2026	107.70	107.70	107.40	107.40	107.40	1.03%	-
Feb 24, 2026	106.50	106.70	106.30	106.30	106.30	-1.39%	-
Feb 23, 2026	108.40	108.90	107.80	107.80	107.80	-0.37%	-
Feb 20, 2026	107.90	108.20	107.90	108.20	108.20	2.08%	-
Feb 19, 2026	106.50	106.50	105.90	106.00	106.00	-0.09%	-
Feb 18, 2026	106.10	106.70	106.10	106.10	106.10	-0.47%	-
Feb 17, 2026	105.70	107.40	105.70	106.60	106.60	1.14%	-
Feb 16, 2026	105.50	105.70	105.40	105.40	105.40	-0.28%	-
Feb 13, 2026	105.60	105.90	105.60	105.70	105.70	1.05%	-
Feb 12, 2026	105.80	105.80	104.60	104.60	104.60	-2.24%	-
Feb 11, 2026	107.60	107.60	107.00	107.00	107.00	-0.74%	-
Feb 10, 2026	108.00	108.10	107.70	107.80	107.80	-2.09%	-
Feb 9, 2026	111.30	111.30	109.60	110.10	110.10	-0.54%	-
Feb 6, 2026	109.10	110.70	109.10	110.70	110.70	1.47%	-
Feb 5, 2026	109.20	109.70	109.10	109.10	109.10	-1.71%	-
Feb 4, 2026	110.30	111.20	110.30	111.00	111.00	1.83%	-
Feb 3, 2026	108.80	109.60	108.60	109.00	109.00	-0.55%	-
Feb 2, 2026	107.40	109.80	107.40	109.60	109.60	3.30%	-
Jan 30, 2026	105.60	106.30	105.60	106.10	106.10	-0.28%	-
Jan 29, 2026	104.20	106.40	104.20	106.40	106.40	2.21%	-
Jan 28, 2026	104.50	104.50	103.80	104.10	104.10	-0.86%	-
Jan 27, 2026	104.50	105.00	104.40	105.00	105.00	1.25%	-
Jan 26, 2026	104.50	104.50	103.10	103.70	103.70	-	-
Jan 23, 2026	105.20	105.20	103.70	103.70	103.70	-2.54%	-
Jan 22, 2026	107.10	107.30	106.10	106.40	106.40	0.85%	-
Jan 21, 2026	108.10	108.10	105.50	105.50	105.50	-2.59%	350
Jan 20, 2026	109.50	109.50	107.80	108.30	108.30	-2.52%	-
Jan 19, 2026	109.70	111.20	109.70	111.10	111.10	-	-
Jan 16, 2026	109.80	111.10	109.80	111.10	111.10	0.91%	-
Jan 15, 2026	110.20	110.20	109.50	110.10	110.10	0.36%	-
Jan 14, 2026	109.40	109.70	109.00	109.70	109.70	0.09%	-
Jan 13, 2026	110.60	110.70	109.60	109.60	109.60	-0.72%	-
Jan 12, 2026	112.70	112.70	110.40	110.40	110.40	-2.82%	-
Jan 9, 2026	112.60	113.60	112.00	113.60	113.60	0.89%	-
Jan 8, 2026	112.70	112.70	112.10	112.60	112.60	0.36%	-
Jan 7, 2026	111.80	112.30	111.40	112.20	112.20	-0.09%	-
Jan 6, 2026	113.50	113.50	112.30	112.30	112.30	-0.53%	-
Jan 5, 2026	110.50	112.90	110.00	112.90	112.90	0.53%	-
Jan 2, 2026	114.20	114.20	112.30	112.30	112.30	-1.32%	-
Dec 30, 2025	113.30	113.80	113.30	113.80	113.80	0.18%	-
Dec 29, 2025	113.70	113.70	112.90	113.60	113.60	-	-
Dec 23, 2025	113.90	113.90	113.60	113.60	113.60	0.44%	-
Dec 22, 2025	113.00	113.10	111.30	113.10	113.10	-	650
Dec 19, 2025	112.00	113.10	112.00	113.10	113.10	1.16%	-
Dec 18, 2025	110.90	111.80	110.90	111.80	111.80	0.09%	-