Talanx AG (VIE:TLX)
Austria · Delayed Price · Currency is EUR 109.30
+1.00 (0.92%)
At close: Apr 2, 2026
VIE:TLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 108.20 | 109.30 | 107.90 | 109.30 | 109.30 | 0.92% | - |
| Apr 1, 2026 | 107.60 | 108.40 | 107.60 | 108.30 | 108.30 | 2.75% | - |
| Mar 31, 2026 | 105.20 | 106.30 | 105.20 | 105.40 | 105.40 | 2.23% | - |
| Mar 30, 2026 | 102.70 | 103.10 | 102.70 | 103.10 | 103.10 | -0.67% | - |
| Mar 27, 2026 | 104.20 | 104.20 | 103.10 | 103.80 | 103.80 | -0.10% | - |
| Mar 26, 2026 | 105.30 | 105.30 | 103.90 | 103.90 | 103.90 | -1.61% | - |
| Mar 25, 2026 | 106.50 | 106.50 | 105.60 | 105.60 | 105.60 | 2.62% | - |
| Mar 24, 2026 | 104.00 | 104.40 | 102.90 | 102.90 | 102.90 | -0.58% | - |
| Mar 23, 2026 | 102.50 | 104.70 | 102.20 | 103.50 | 103.50 | -1.33% | - |
| Mar 20, 2026 | 109.00 | 109.00 | 104.90 | 104.90 | 104.90 | -3.14% | - |
| Mar 19, 2026 | 111.00 | 111.00 | 108.00 | 108.30 | 108.30 | -1.90% | - |
| Mar 18, 2026 | 111.50 | 113.00 | 110.40 | 110.40 | 110.40 | -0.09% | 17 |
| Mar 17, 2026 | 106.30 | 110.50 | 106.30 | 110.50 | 110.50 | 3.46% | - |
| Mar 16, 2026 | 106.00 | 106.80 | 105.60 | 106.80 | 106.80 | 0.66% | - |
| Mar 13, 2026 | 105.70 | 107.50 | 105.70 | 106.10 | 106.10 | 0.76% | - |
| Mar 12, 2026 | 103.90 | 105.60 | 103.90 | 105.30 | 105.30 | 3.74% | - |
| Mar 11, 2026 | 102.40 | 102.40 | 101.50 | 101.50 | 101.50 | -1.84% | - |
| Mar 10, 2026 | 103.70 | 103.70 | 103.40 | 103.40 | 103.40 | 1.67% | - |
| Mar 9, 2026 | 102.10 | 102.70 | 101.70 | 101.70 | 101.70 | -2.21% | - |
| Mar 6, 2026 | 104.60 | 104.60 | 103.20 | 104.00 | 104.00 | -0.48% | - |
| Mar 5, 2026 | 105.50 | 105.70 | 104.50 | 104.50 | 104.50 | -0.85% | - |
| 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% | - |