Talanx AG (BIT:1TLX)
Italy
· Delayed Price · Currency is EUR 113.80
-2.00 (-1.73%)
At close: Apr 27, 2026
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -1.73% | - |
| Apr 24, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.43% | - |
| Apr 23, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -1.94% | - |
| Apr 22, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.17% | - |
| Apr 21, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0.59% | - |
| Apr 20, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - | - |
| Apr 17, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.77% | - |
| Apr 16, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.03% | - |
| Apr 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.52% | - |
| Apr 14, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.52% | - |
| Apr 13, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -1.46% | - |
| Apr 10, 2026 | 118.30 | 118.30 | 118.30 | 116.50 | 116.50 | 2.55% | 42 |
| Apr 9, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1.34% | - |
| Apr 8, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 2.00% | - |
| Apr 7, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.48% | - |
| Apr 2, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 1.03% | - |
| Apr 1, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 1.90% | - |
| Mar 31, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1.74% | - |
| Mar 30, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.48% | - |
| Mar 27, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.48% | - |
| Mar 26, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -1.04% | - |
| Mar 25, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.74% | - |
| Mar 24, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -1.61% | - |
| Mar 23, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -1.77% | - |
| Mar 20, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -2.01% | - |
| Mar 19, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -1.44% | - |
| Mar 18, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 2.21% | - |
| Mar 17, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 2.26% | - |
| Mar 16, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.66% | - |
| Mar 13, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 1.44% | - |
| Mar 12, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.86% | - |
| Mar 11, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -1.06% | - |
| Mar 10, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.37% | - |
| Mar 9, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -1.36% | - |
| Mar 6, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -1.24% | - |
| Mar 5, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.29% | - |
| Mar 4, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 1.25% | - |
| Mar 3, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -2.17% | - |
| Mar 2, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.30% | - |
| Feb 27, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.09% | - |
| Feb 26, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.46% | - |
| Feb 25, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 0.19% | - |
| Feb 24, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.47% | - |
| Feb 23, 2026 | 108.10 | 108.10 | 108.10 | 109.10 | 109.10 | -0.64% | 10 |
| Feb 20, 2026 | 111.70 | 111.70 | 111.70 | 109.80 | 109.80 | 2.91% | 30 |
| Feb 19, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.37% | - |
| Feb 18, 2026 | 110.10 | 110.10 | 110.10 | 107.10 | 107.10 | 0.75% | 50 |
| Feb 17, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.14% | - |
| Feb 16, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.28% | - |
| Feb 13, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.09% | - |
| Feb 12, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -1.59% | - |
| Feb 11, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -1.38% | - |
| Feb 10, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -1.90% | - |
| Feb 9, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.64% | - |
| Feb 6, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 0.46% | - |
| Feb 5, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.63% | - |
| Feb 4, 2026 | 110.50 | 110.50 | 110.50 | 110.30 | 110.30 | 2.32% | 40 |
| Feb 3, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.19% | - |
| Feb 2, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 3.16% | - |
| Jan 30, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.29% | - |
| Jan 29, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.48% | - |
| Jan 28, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.56% | - |
| Jan 27, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.10% | - |
| Jan 26, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -2.20% | - |
| Jan 23, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -1.69% | - |
| Jan 22, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.19% | - |
| Jan 21, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -1.48% | - |
| Jan 20, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -2.62% | - |
| Jan 19, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.36% | - |
| Jan 16, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.18% | - |
| Jan 15, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.18% | - |
| Jan 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.26% | - |
| Jan 13, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.36% | - |
| Jan 12, 2026 | 109.00 | 109.00 | 109.00 | 111.80 | 111.80 | 0.36% | 67 |
| Jan 9, 2026 | 108.90 | 108.90 | 108.90 | 111.40 | 111.40 | 0.09% | 64 |
| Jan 8, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.18% | - |
| Jan 7, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -1.33% | - |
| Jan 6, 2026 | 109.60 | 109.60 | 109.60 | 112.60 | 112.60 | 1.08% | 10 |
| Jan 5, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -1.59% | - |
| Jan 2, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.44% | - |
| Dec 30, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.35% | - |
| Dec 29, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - | - |
| Dec 23, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2.07% | - |
| Dec 22, 2025 | 109.20 | 112.50 | 109.20 | 111.00 | 111.00 | -1.60% | 28 |
| Dec 19, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 1.26% | - |
| Dec 18, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.45% | - |
| Dec 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.27% | - |
| Dec 16, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 0.09% | - |
| Dec 15, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.71% | - |
| Dec 12, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 1.91% | - |
| Dec 11, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 0.09% | - |
| Dec 10, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 0.92% | - |
| Dec 9, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.12% | - |
| Dec 8, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.10% | - |
| 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% | - |