Talanx AG (VIE:TLX)
Austria · Delayed Price · Currency is EUR 127.20
+1.90 (1.52%)
At close: Oct 29, 2026
VIE:TLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 126.70 | 127.50 | 126.70 | 127.20 | 127.20 | 1.52% | - |
| Oct 28, 2026 | 124.80 | 125.30 | 124.80 | 125.30 | 125.30 | -0.40% | - |
| Oct 27, 2026 | 126.50 | 126.50 | 125.80 | 125.80 | 125.80 | 0.48% | - |
| Oct 23, 2026 | 127.10 | 127.10 | 125.20 | 125.20 | 125.20 | -1.42% | - |
| Oct 22, 2026 | 127.10 | 127.40 | 127.00 | 127.00 | 127.00 | 0.63% | - |
| Oct 21, 2026 | 124.50 | 126.20 | 124.50 | 126.20 | 126.20 | 1.20% | - |
| Oct 20, 2026 | 125.00 | 125.00 | 123.60 | 124.70 | 124.70 | -1.19% | - |
| Oct 19, 2026 | 124.70 | 126.20 | 124.10 | 126.20 | 126.20 | 1.61% | - |
| Oct 16, 2026 | 123.80 | 124.60 | 123.80 | 124.20 | 124.20 | -0.24% | - |
| Oct 15, 2026 | 125.00 | 128.00 | 124.50 | 124.50 | 124.50 | 0.89% | 100 |
| Oct 14, 2026 | 123.10 | 123.40 | 122.60 | 123.40 | 123.40 | 0.16% | - |
| Oct 13, 2026 | 121.80 | 123.20 | 121.80 | 123.20 | 123.20 | 1.90% | - |
| Oct 12, 2026 | 121.00 | 121.40 | 120.90 | 120.90 | 120.90 | 0.83% | - |
| Oct 9, 2026 | 120.00 | 120.00 | 119.50 | 119.90 | 119.90 | 0.25% | - |
| Oct 8, 2026 | 119.00 | 119.60 | 119.00 | 119.60 | 119.60 | 0.08% | - |
| Oct 7, 2026 | 119.40 | 119.90 | 119.40 | 119.50 | 119.50 | 0.25% | - |
| Oct 6, 2026 | 119.80 | 119.80 | 119.20 | 119.20 | 119.20 | 1.02% | - |
| Oct 5, 2026 | 118.10 | 118.60 | 118.00 | 118.00 | 118.00 | 0.60% | - |
| Oct 2, 2026 | 115.60 | 117.30 | 115.60 | 117.30 | 117.30 | 0.51% | - |
| Oct 1, 2026 | 115.90 | 116.70 | 115.90 | 116.70 | 116.70 | -1.52% | - |
| Sep 30, 2026 | 120.10 | 120.10 | 118.50 | 118.50 | 118.50 | -1.58% | - |
| Sep 29, 2026 | 120.50 | 120.50 | 120.10 | 120.40 | 120.40 | -0.17% | - |
| Sep 28, 2026 | 121.60 | 121.60 | 120.60 | 120.60 | 120.60 | -0.17% | - |
| Sep 25, 2026 | 121.90 | 121.90 | 120.80 | 120.80 | 120.80 | 0.08% | - |
| Sep 24, 2026 | 118.80 | 120.70 | 118.80 | 120.70 | 120.70 | 0.67% | - |
| Sep 23, 2026 | 119.90 | 119.90 | 119.60 | 119.90 | 119.90 | -0.75% | - |
| Sep 22, 2026 | 121.00 | 121.00 | 120.50 | 120.80 | 120.80 | -0.49% | - |
| Sep 21, 2026 | 121.30 | 121.40 | 121.00 | 121.40 | 121.40 | -1.38% | - |
| Sep 18, 2026 | 122.90 | 123.10 | 122.90 | 123.10 | 123.10 | -0.73% | - |
| 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 |