Talanx AG (VIE:TLX)
Austria · Delayed Price · Currency is EUR 125.30
+0.50 (0.40%)
At close: Aug 28, 2026
VIE:TLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 125.20 | 125.40 | 125.20 | 125.30 | 125.30 | 0.40% | - |
| Aug 27, 2026 | 123.60 | 124.80 | 123.60 | 124.80 | 124.80 | 0.65% | - |
| Aug 26, 2026 | 122.70 | 124.00 | 122.70 | 124.00 | 124.00 | 1.14% | - |
| Aug 25, 2026 | 121.90 | 122.60 | 121.90 | 122.60 | 122.60 | 1.57% | - |
| Aug 24, 2026 | 121.60 | 121.60 | 120.70 | 120.70 | 120.70 | -0.08% | - |
| Aug 21, 2026 | 119.10 | 120.80 | 119.10 | 120.80 | 120.80 | 1.00% | - |
| Aug 20, 2026 | 117.60 | 119.60 | 117.10 | 119.60 | 119.60 | 1.01% | 9 |
| Aug 19, 2026 | 120.30 | 120.30 | 118.40 | 118.40 | 118.40 | -1.74% | - |
| Aug 18, 2026 | 119.80 | 120.50 | 119.50 | 120.50 | 120.50 | 0.75% | - |
| Aug 17, 2026 | 118.60 | 119.90 | 118.60 | 119.60 | 119.60 | -0.58% | - |
| Aug 14, 2026 | 120.00 | 120.30 | 120.00 | 120.30 | 120.30 | 4.25% | - |
| Aug 13, 2026 | 114.60 | 115.40 | 114.60 | 115.40 | 115.40 | 1.41% | - |
| Aug 12, 2026 | 114.10 | 115.30 | 113.80 | 113.80 | 113.80 | -0.52% | - |
| Aug 11, 2026 | 116.00 | 116.00 | 114.40 | 114.40 | 114.40 | -1.29% | - |
| Aug 10, 2026 | 115.90 | 116.60 | 115.90 | 115.90 | 115.90 | -0.86% | - |
| Aug 7, 2026 | 115.50 | 117.50 | 115.50 | 116.90 | 116.90 | -0.34% | - |
| Aug 6, 2026 | 116.10 | 117.30 | 116.10 | 117.30 | 117.30 | 0.69% | - |
| Aug 5, 2026 | 115.70 | 116.50 | 115.70 | 116.50 | 116.50 | 0.69% | - |
| Aug 4, 2026 | 115.90 | 116.10 | 115.40 | 115.70 | 115.70 | - | - |
| Aug 3, 2026 | 115.70 | 115.70 | 115.30 | 115.70 | 115.70 | 0.61% | - |
| Jul 31, 2026 | 114.80 | 115.20 | 114.80 | 115.00 | 115.00 | -1.03% | - |
| Jul 30, 2026 | 115.70 | 116.20 | 115.70 | 116.20 | 116.20 | 1.48% | - |
| Jul 29, 2026 | 115.70 | 115.70 | 114.50 | 114.50 | 114.50 | -1.29% | - |
| Jul 28, 2026 | 116.40 | 116.40 | 115.60 | 116.00 | 116.00 | 0.87% | - |
| Jul 27, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 0.70% | - |
| Jul 24, 2026 | 114.50 | 114.50 | 113.40 | 114.20 | 114.20 | 1.15% | - |
| Jul 23, 2026 | 112.00 | 112.90 | 112.00 | 112.90 | 112.90 | - | - |
| Jul 22, 2026 | 111.80 | 113.70 | 111.80 | 112.90 | 112.90 | 2.36% | - |
| Jul 21, 2026 | 112.50 | 112.50 | 110.30 | 110.30 | 110.30 | -1.87% | - |
| Jul 20, 2026 | 112.30 | 112.80 | 111.50 | 112.40 | 112.40 | 0.36% | - |
| Jul 17, 2026 | 111.60 | 112.10 | 111.60 | 112.00 | 112.00 | 0.45% | - |
| Jul 16, 2026 | 109.60 | 111.50 | 109.60 | 111.50 | 111.50 | 1.27% | - |
| Jul 15, 2026 | 110.30 | 110.30 | 109.80 | 110.10 | 110.10 | -1.87% | - |
| Jul 14, 2026 | 112.30 | 112.40 | 111.40 | 112.20 | 112.20 | 0.54% | - |
| Jul 13, 2026 | 110.80 | 111.60 | 110.80 | 111.60 | 111.60 | 0.54% | - |
| Jul 10, 2026 | 109.10 | 111.50 | 109.10 | 111.00 | 111.00 | 1.46% | - |
| Jul 9, 2026 | 110.20 | 110.20 | 109.40 | 109.40 | 109.40 | -0.64% | - |
| Jul 8, 2026 | 110.40 | 110.50 | 110.10 | 110.10 | 110.10 | -5.17% | - |
| Jul 7, 2026 | 115.50 | 116.10 | 115.50 | 116.10 | 116.10 | 1.31% | - |
| Jul 6, 2026 | 114.90 | 115.40 | 114.60 | 114.60 | 114.60 | 0.70% | - |
| Jul 3, 2026 | 114.20 | 114.20 | 113.10 | 113.80 | 113.80 | -0.35% | - |
| Jul 2, 2026 | 111.40 | 114.20 | 111.40 | 114.20 | 114.20 | 2.70% | - |
| Jul 1, 2026 | 110.40 | 111.20 | 110.00 | 111.20 | 111.20 | 0.82% | - |
| Jun 30, 2026 | 109.10 | 110.30 | 109.10 | 110.30 | 110.30 | 1.29% | - |
| Jun 29, 2026 | 108.80 | 108.90 | 107.90 | 108.90 | 108.90 | 0.46% | - |
| Jun 26, 2026 | 107.60 | 108.40 | 107.50 | 108.40 | 108.40 | - | - |
| Jun 25, 2026 | 107.40 | 108.40 | 107.40 | 108.40 | 108.40 | 1.88% | - |
| Jun 24, 2026 | 105.70 | 106.40 | 105.20 | 106.40 | 106.40 | 0.09% | - |
| Jun 23, 2026 | 105.20 | 106.30 | 104.50 | 106.30 | 106.30 | 0.19% | - |
| Jun 22, 2026 | 105.40 | 106.10 | 105.20 | 106.10 | 106.10 | 0.38% | - |