Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	111.10	111.70	111.10	111.70	111.70	0.63%	-
Dec 16, 2025	111.50	111.50	111.00	111.00	111.00	-0.63%	-
Dec 15, 2025	110.80	111.70	110.80	111.70	111.70	0.63%	-
Dec 12, 2025	110.70	111.20	110.70	111.00	111.00	0.27%	-
Dec 11, 2025	110.00	110.70	109.60	110.70	110.70	0.82%	-
Dec 10, 2025	109.90	109.90	109.10	109.80	109.80	-0.99%	-
Dec 9, 2025	109.70	110.90	109.70	110.90	110.90	1.93%	-
Dec 8, 2025	108.80	109.50	108.80	108.80	108.80	0.09%	-
Dec 5, 2025	109.10	109.10	108.60	108.70	108.70	-0.73%	-
Dec 4, 2025	109.00	109.50	109.00	109.50	109.50	0.74%	-
Dec 3, 2025	110.40	110.40	108.70	108.70	108.70	-1.90%	-
Dec 2, 2025	110.90	111.00	110.60	110.80	110.80	-	-
Dec 1, 2025	111.90	111.90	110.30	110.80	110.80	-0.98%	-
Nov 28, 2025	111.40	111.90	111.00	111.90	111.90	0.09%	-
Nov 27, 2025	111.80	111.80	111.50	111.80	111.80	-	-
Nov 26, 2025	111.30	111.90	111.30	111.80	111.80	0.54%	-
Nov 25, 2025	109.40	111.20	109.40	111.20	111.20	1.18%	-
Nov 24, 2025	109.50	109.90	108.90	109.90	109.90	1.38%	-
Nov 21, 2025	108.10	109.20	108.10	108.40	108.40	-0.46%	-
Nov 20, 2025	108.60	109.10	108.50	108.90	108.90	0.74%	-
Nov 19, 2025	108.70	108.70	107.90	108.10	108.10	-0.55%	-