Talanx AG (BIT:1TLX)
Italy
· Delayed Price · Currency is EUR 108.70
-0.40 (-0.37%)
At close: Dec 5, 2025
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -0.37% | - |
| Dec 4, 2025 | 105.90 | 105.90 | 105.90 | 109.10 | 109.10 | -0.91% | 50 |
| Dec 3, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.81% | - |
| Dec 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.18% | - |
| Dec 1, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.18% | - |
| Nov 28, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.09% | - |
| Nov 27, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.36% | - |
| Nov 26, 2025 | 114.70 | 114.70 | 114.70 | 111.70 | 111.70 | 2.10% | 40 |
| Nov 25, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.09% | - |
| Nov 24, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 1.20% | - |
| Nov 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.64% | - |
| Nov 20, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.12% | - |
| Nov 19, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.65% | - |
| Nov 18, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.89% | - |
| Nov 17, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -1.50% | - |
| Nov 14, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.79% | - |
| Nov 13, 2025 | 115.00 | 115.00 | 115.00 | 114.00 | 114.00 | 3.92% | 50 |
| Nov 12, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0.46% | - |
| Nov 11, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1.49% | - |
| Nov 10, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 1.70% | - |
| Nov 7, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.84% | - |
| Nov 6, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.47% | - |
| Nov 5, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 1.24% | - |
| Nov 4, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -1.69% | - |
| Nov 3, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.57% | - |
| Oct 31, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.84% | - |
| Oct 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.28% | - |
| Oct 29, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.47% | - |
| Oct 28, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.65% | - |
| Oct 27, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.37% | - |
| Oct 24, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.65% | - |
| Oct 23, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -1.28% | - |
| Oct 22, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.92% | - |
| Oct 21, 2025 | 111.60 | 111.60 | 111.60 | 108.60 | 108.60 | 2.07% | 10 |
| Oct 20, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.65% | - |
| Oct 17, 2025 | 109.30 | 109.30 | 109.30 | 107.10 | 107.10 | -3.77% | 64 |
| Oct 16, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -1.24% | - |
| Oct 15, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.99% | - |
| Oct 14, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -2.36% | - |
| Oct 13, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -0.35% | - |
| Oct 10, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.35% | - |
| Oct 9, 2025 | 118.50 | 118.50 | 118.50 | 114.30 | 114.30 | 0.79% | 75 |
| Oct 8, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -0.18% | - |
| Oct 7, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.80% | - |
| Oct 6, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.27% | - |
| Oct 3, 2025 | 116.10 | 116.10 | 116.10 | 112.40 | 112.40 | -0.44% | 15 |
| Oct 2, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.18% | - |
| Oct 1, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1.34% | - |
| Sep 30, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.09% | - |
| Sep 29, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.27% | - |
| Sep 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.09% | - |
| Sep 25, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.45% | - |
| Sep 24, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.89% | - |
| Sep 23, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.45% | - |
| Sep 22, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.53% | - |
| Sep 19, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 1.44% | - |
| Sep 18, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.36% | - |
| Sep 17, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.90% | - |
| Sep 16, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.36% | - |
| Sep 15, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.27% | - |
| Sep 12, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.45% | - |
| Sep 11, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.71% | - |
| Sep 10, 2025 | 114.90 | 114.90 | 114.90 | 112.90 | 112.90 | 1.44% | 110 |
| Sep 9, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.18% | - |
| Sep 8, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.27% | - |
| Sep 5, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.07% | - |
| Sep 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.08% | - |
| Sep 3, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -3.65% | - |
| Sep 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.46% | - |
| Sep 1, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.85% | - |
| Aug 29, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.42% | - |
| Aug 28, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.42% | - |
| Aug 27, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.76% | - |
| Aug 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.83% | - |
| Aug 25, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.17% | - |
| Aug 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.96% | - |
| Aug 21, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 0.33% | - |
| Aug 20, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.08% | - |
| Aug 19, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.41% | - |
| Aug 18, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.05% | - |
| Aug 14, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 5.55% | - |
| Aug 13, 2025 | 116.60 | 116.60 | 116.60 | 117.20 | 117.20 | 0.60% | 50 |
| Aug 12, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -2.10% | - |
| Aug 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.75% | - |
| Aug 8, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -2.04% | - |
| Aug 7, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 2.17% | - |
| Aug 6, 2025 | 123.10 | 123.10 | 116.20 | 119.80 | 119.80 | 0.84% | 165 |
| Aug 5, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.89% | 67 |
| Aug 4, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 1.48% | - |
| Aug 1, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -0.78% | - |
| Jul 31, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 1.22% | - |
| Jul 30, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.69% | - |
| Jul 29, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.60% | - |
| Jul 28, 2025 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -1.02% | - |
| Jul 25, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - | - |
| Jul 24, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 3.63% | - |
| Jul 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Jul 22, 2025 | 111.60 | 111.60 | 106.00 | 110.00 | 110.00 | -0.81% | 309 |
| Jul 21, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.63% | - |
| Jul 18, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 1.27% | - |