Talanx AG (VIE:TLX)
Austria · Delayed Price · Currency is EUR 123.10
-0.90 (-0.73%)
At close: Sep 18, 2026
VIE:TLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 123.90 | 124.00 | 123.80 | 124.00 | 124.00 | 0.81% | - |
| Sep 16, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | -0.08% | - |
| Sep 15, 2026 | 122.00 | 123.10 | 122.00 | 123.10 | 123.10 | 0.08% | - |
| Sep 14, 2026 | 122.30 | 123.00 | 122.30 | 123.00 | 123.00 | 0.65% | - |
| Sep 11, 2026 | 121.80 | 122.20 | 121.60 | 122.20 | 122.20 | 0.74% | - |
| Sep 10, 2026 | 120.10 | 121.30 | 120.10 | 121.30 | 121.30 | 2.02% | - |
| Sep 9, 2026 | 120.10 | 120.10 | 118.70 | 118.90 | 118.90 | -2.06% | - |
| Sep 8, 2026 | 121.90 | 121.90 | 120.60 | 121.40 | 121.40 | -1.70% | 69 |
| Sep 7, 2026 | 126.40 | 126.40 | 123.50 | 123.50 | 123.50 | -3.52% | - |
| Sep 4, 2026 | 128.20 | 128.20 | 127.90 | 128.00 | 128.00 | 0.16% | - |
| Sep 3, 2026 | 127.00 | 127.80 | 127.00 | 127.80 | 127.80 | 1.19% | - |
| Sep 2, 2026 | 126.20 | 126.90 | 126.20 | 126.30 | 126.30 | 0.40% | - |
| Sep 1, 2026 | 126.00 | 126.00 | 125.60 | 125.80 | 125.80 | 0.16% | - |
| Aug 31, 2026 | 125.40 | 125.60 | 125.40 | 125.60 | 125.60 | 0.24% | - |
| 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% | - |