Talanx AG (VIE:TLX)
Austria · Delayed Price · Currency is EUR 109.50
+0.80 (0.74%)
At close: Dec 4, 2025
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 109.30 | 109.30 | 108.60 | 108.70 | 108.70 | -1.81% | - |
| Nov 17, 2025 | 112.00 | 112.00 | 110.70 | 110.70 | 110.70 | -1.86% | - |
| Nov 14, 2025 | 114.30 | 115.40 | 112.80 | 112.80 | 112.80 | -1.40% | 52 |
| Nov 13, 2025 | 115.40 | 115.40 | 113.70 | 114.40 | 114.40 | 3.91% | - |
| Nov 12, 2025 | 110.10 | 110.60 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 11, 2025 | 108.70 | 110.70 | 108.70 | 110.10 | 110.10 | 0.92% | - |
| Nov 10, 2025 | 108.10 | 109.20 | 108.10 | 109.10 | 109.10 | 3.12% | - |
| Nov 7, 2025 | 106.60 | 106.60 | 105.10 | 105.80 | 105.80 | -0.19% | - |
| Nov 6, 2025 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | -0.66% | - |
| Nov 5, 2025 | 106.10 | 106.70 | 105.60 | 106.70 | 106.70 | 0.19% | 122 |
| Nov 4, 2025 | 103.80 | 106.50 | 103.50 | 106.50 | 106.50 | 0.76% | - |
| Nov 3, 2025 | 106.00 | 106.00 | 105.70 | 105.70 | 105.70 | -0.38% | - |
| Oct 31, 2025 | 106.90 | 106.90 | 105.20 | 106.10 | 106.10 | -1.49% | - |
| Oct 30, 2025 | 107.70 | 107.70 | 106.30 | 107.70 | 107.70 | 0.28% | - |
| Oct 29, 2025 | 106.60 | 107.40 | 106.50 | 107.40 | 107.40 | 0.28% | - |
| Oct 28, 2025 | 108.50 | 108.50 | 106.90 | 107.10 | 107.10 | -1.02% | - |
| Oct 27, 2025 | 108.60 | 108.60 | 107.80 | 108.20 | 108.20 | 0.19% | - |
| Oct 24, 2025 | 107.90 | 108.00 | 107.10 | 108.00 | 108.00 | -0.18% | - |
| Oct 23, 2025 | 108.30 | 108.60 | 107.80 | 108.20 | 108.20 | -0.55% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 108.70 | 108.80 | 108.80 | -0.18% | - |
| Oct 21, 2025 | 109.20 | 109.90 | 109.00 | 109.00 | 109.00 | 2.16% | - |
| Oct 20, 2025 | 106.90 | 106.90 | 105.90 | 106.70 | 106.70 | 0.85% | - |
| Oct 17, 2025 | 107.30 | 107.30 | 105.50 | 105.80 | 105.80 | -2.76% | - |
| Oct 16, 2025 | 110.90 | 110.90 | 108.80 | 108.80 | 108.80 | -2.51% | - |
| Oct 15, 2025 | 113.20 | 113.20 | 111.60 | 111.60 | 111.60 | -1.67% | - |
| Oct 14, 2025 | 111.50 | 113.50 | 111.40 | 113.50 | 113.50 | 0.89% | - |
| Oct 13, 2025 | 113.50 | 113.70 | 112.50 | 112.50 | 112.50 | -1.14% | - |
| Oct 10, 2025 | 115.10 | 115.10 | 113.80 | 113.80 | 113.80 | -0.87% | 50 |
| Oct 9, 2025 | 115.50 | 115.50 | 114.40 | 114.80 | 114.80 | -0.09% | - |
| Oct 8, 2025 | 114.10 | 115.20 | 113.60 | 114.90 | 114.90 | 1.06% | - |
| Oct 7, 2025 | 114.00 | 114.00 | 113.40 | 113.70 | 113.70 | -0.26% | - |
| Oct 6, 2025 | 112.90 | 114.00 | 112.90 | 114.00 | 114.00 | 2.24% | - |
| Oct 3, 2025 | 112.30 | 112.30 | 110.50 | 111.50 | 111.50 | -0.54% | - |
| Oct 2, 2025 | 113.30 | 113.40 | 112.10 | 112.10 | 112.10 | -1.15% | - |
| Oct 1, 2025 | 113.00 | 113.40 | 112.60 | 113.40 | 113.40 | 0.89% | - |
| Sep 30, 2025 | 112.90 | 112.90 | 111.80 | 112.40 | 112.40 | 0.54% | - |
| Sep 29, 2025 | 111.70 | 111.90 | 111.70 | 111.80 | 111.80 | 0.45% | - |
| Sep 26, 2025 | 111.30 | 112.90 | 111.30 | 111.30 | 111.30 | - | - |