Talanx AG (ETR:TLX)
Germany
· Delayed Price · Currency is EUR 104.00
-0.30 (-0.29%)
Mar 6, 2026, 11:04 AM CET
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.90 | 106.00 | 103.90 | 104.30 | 104.30 | -1.51% | 116,139 |
| Mar 4, 2026 | 103.60 | 105.90 | 103.40 | 105.90 | 105.90 | 3.22% | 87,395 |
| Mar 3, 2026 | 104.10 | 104.30 | 100.10 | 102.60 | 102.60 | -3.12% | 147,791 |
| Mar 2, 2026 | 105.00 | 106.50 | 103.80 | 105.90 | 105.90 | -1.03% | 148,226 |
| Feb 27, 2026 | 107.00 | 108.10 | 106.80 | 107.00 | 107.00 | -0.19% | 347,996 |
| Feb 26, 2026 | 107.10 | 107.60 | 105.60 | 107.20 | 107.20 | -0.37% | 100,234 |
| Feb 25, 2026 | 107.50 | 108.00 | 107.10 | 107.60 | 107.60 | 0.19% | 111,065 |
| Feb 24, 2026 | 106.90 | 107.40 | 105.60 | 107.40 | 107.40 | -0.19% | 101,985 |
| Feb 23, 2026 | 108.50 | 109.40 | 107.60 | 107.60 | 107.60 | -1.01% | 87,259 |
| Feb 20, 2026 | 107.90 | 108.70 | 107.40 | 108.70 | 108.70 | 1.49% | 103,400 |
| Feb 19, 2026 | 106.10 | 107.10 | 105.50 | 107.10 | 107.10 | 0.66% | 60,450 |
| Feb 18, 2026 | 106.00 | 106.90 | 105.40 | 106.40 | 106.40 | 0.19% | 80,479 |
| Feb 17, 2026 | 105.10 | 107.50 | 105.10 | 106.20 | 106.20 | 0.76% | 101,792 |
| Feb 16, 2026 | 104.90 | 106.10 | 104.70 | 105.40 | 105.40 | 1.25% | 58,471 |
| Feb 13, 2026 | 104.20 | 106.40 | 104.10 | 104.10 | 104.10 | 0.10% | 130,001 |
| Feb 12, 2026 | 105.80 | 106.10 | 104.00 | 104.00 | 104.00 | -1.42% | 150,998 |
| Feb 11, 2026 | 107.50 | 107.80 | 105.50 | 105.50 | 105.50 | -2.04% | 121,808 |
| Feb 10, 2026 | 109.00 | 109.10 | 107.10 | 107.70 | 107.70 | -2.00% | 109,956 |
| Feb 9, 2026 | 111.20 | 111.70 | 109.50 | 109.90 | 109.90 | -0.90% | 76,166 |
| Feb 6, 2026 | 108.80 | 111.20 | 108.30 | 110.90 | 110.90 | 1.93% | 94,938 |
| Feb 5, 2026 | 110.90 | 110.90 | 108.60 | 108.80 | 108.80 | -1.54% | 76,290 |
| Feb 4, 2026 | 109.40 | 111.50 | 109.30 | 110.50 | 110.50 | 1.10% | 105,741 |
| Feb 3, 2026 | 109.30 | 109.80 | 108.50 | 109.30 | 109.30 | 0.46% | 141,280 |
| Feb 2, 2026 | 107.20 | 110.00 | 107.00 | 108.80 | 108.80 | 2.16% | 156,209 |
| Jan 30, 2026 | 106.00 | 106.90 | 105.00 | 106.50 | 106.50 | 1.33% | 140,824 |
| Jan 29, 2026 | 104.40 | 106.50 | 104.00 | 105.10 | 105.10 | 1.06% | 91,109 |
| Jan 28, 2026 | 104.40 | 105.10 | 103.20 | 104.00 | 104.00 | -0.48% | 84,587 |
| Jan 27, 2026 | 104.60 | 105.00 | 103.90 | 104.50 | 104.50 | 0.38% | 101,350 |
| Jan 26, 2026 | 104.30 | 104.50 | 102.90 | 104.10 | 104.10 | 0.10% | 72,453 |
| Jan 23, 2026 | 105.40 | 105.70 | 103.40 | 104.00 | 104.00 | -1.42% | 109,755 |
| Jan 22, 2026 | 107.50 | 108.00 | 105.50 | 105.50 | 105.50 | -0.38% | 140,261 |
| Jan 21, 2026 | 108.30 | 108.30 | 105.20 | 105.90 | 105.90 | -2.40% | 93,293 |
| Jan 20, 2026 | 110.40 | 110.40 | 107.60 | 108.50 | 108.50 | -1.90% | 151,347 |
| Jan 19, 2026 | 109.70 | 111.40 | 109.30 | 110.60 | 110.60 | -0.72% | 100,079 |
| Jan 16, 2026 | 110.00 | 111.50 | 109.40 | 111.40 | 111.40 | 0.91% | 123,034 |
| Jan 15, 2026 | 110.50 | 110.60 | 109.40 | 110.40 | 110.40 | 0.27% | 106,294 |
| Jan 14, 2026 | 108.80 | 110.10 | 108.50 | 110.10 | 110.10 | 0.46% | 135,690 |
| Jan 13, 2026 | 110.80 | 111.20 | 109.20 | 109.60 | 109.60 | -1.53% | 89,152 |
| Jan 12, 2026 | 112.60 | 113.10 | 109.50 | 111.30 | 111.30 | -1.59% | 88,971 |
| Jan 9, 2026 | 113.50 | 113.60 | 111.70 | 113.10 | 113.10 | -0.26% | 88,928 |
| Jan 8, 2026 | 112.80 | 113.50 | 111.90 | 113.40 | 113.40 | 0.18% | 67,530 |
| Jan 7, 2026 | 112.40 | 113.20 | 111.00 | 113.20 | 113.20 | 1.34% | 164,294 |
| Jan 6, 2026 | 113.70 | 113.70 | 111.70 | 111.70 | 111.70 | -1.41% | 82,506 |
| Jan 5, 2026 | 112.60 | 113.30 | 109.40 | 113.30 | 113.30 | 0.89% | 110,026 |
| Jan 2, 2026 | 113.90 | 114.10 | 112.20 | 112.30 | 112.30 | -1.32% | 73,419 |
| Dec 30, 2025 | 113.20 | 113.80 | 113.20 | 113.80 | 113.80 | 0.62% | 28,408 |
| Dec 29, 2025 | 114.00 | 114.00 | 112.40 | 113.10 | 113.10 | -0.53% | 57,208 |
| Dec 23, 2025 | 114.10 | 114.80 | 113.40 | 113.70 | 113.70 | - | 58,607 |
| Dec 22, 2025 | 112.80 | 113.70 | 112.00 | 113.70 | 113.70 | 0.80% | 71,196 |
| Dec 19, 2025 | 112.00 | 113.20 | 111.60 | 112.80 | 112.80 | 0.18% | 238,627 |
| Dec 18, 2025 | 111.20 | 112.60 | 110.80 | 112.60 | 112.60 | 0.90% | 144,434 |
| Dec 17, 2025 | 111.40 | 112.00 | 110.90 | 111.60 | 111.60 | 0.27% | 100,393 |
| Dec 16, 2025 | 111.10 | 111.80 | 110.70 | 111.30 | 111.30 | -0.45% | 100,996 |
| Dec 15, 2025 | 111.00 | 111.80 | 110.70 | 111.80 | 111.80 | 1.45% | 53,475 |
| Dec 12, 2025 | 110.40 | 111.30 | 110.20 | 110.20 | 110.20 | 0.27% | 54,724 |
| Dec 11, 2025 | 109.40 | 110.90 | 109.40 | 109.90 | 109.90 | 0.55% | 80,791 |
| Dec 10, 2025 | 110.40 | 110.40 | 108.60 | 109.30 | 109.30 | -1.26% | 80,665 |
| Dec 9, 2025 | 109.90 | 110.90 | 109.20 | 110.70 | 110.70 | 1.28% | 55,519 |
| Dec 8, 2025 | 108.50 | 109.80 | 108.40 | 109.30 | 109.30 | 1.02% | 97,548 |
| Dec 5, 2025 | 109.60 | 109.80 | 107.40 | 108.20 | 108.20 | -1.37% | 86,188 |
| Dec 4, 2025 | 108.60 | 109.70 | 108.60 | 109.70 | 109.70 | 1.29% | 81,581 |
| Dec 3, 2025 | 110.40 | 110.60 | 108.30 | 108.30 | 108.30 | -2.34% | 81,349 |
| Dec 2, 2025 | 111.00 | 111.10 | 110.20 | 110.90 | 110.90 | 0.18% | 74,944 |
| Dec 1, 2025 | 112.40 | 112.40 | 110.10 | 110.70 | 110.70 | -1.16% | 69,372 |
| Nov 28, 2025 | 111.80 | 112.00 | 110.90 | 112.00 | 112.00 | 0.27% | 71,392 |
| Nov 27, 2025 | 112.10 | 112.40 | 111.40 | 111.70 | 111.70 | 0.09% | 41,737 |
| Nov 26, 2025 | 111.30 | 112.00 | 110.90 | 111.60 | 111.60 | 0.90% | 77,509 |
| Nov 25, 2025 | 109.50 | 111.30 | 108.90 | 110.60 | 110.60 | 1.28% | 93,192 |
| Nov 24, 2025 | 109.90 | 110.30 | 108.50 | 109.20 | 109.20 | 0.74% | 232,725 |
| Nov 21, 2025 | 108.00 | 109.30 | 107.40 | 108.40 | 108.40 | -0.37% | 88,079 |
| Nov 20, 2025 | 109.00 | 109.50 | 108.40 | 108.80 | 108.80 | 0.74% | 104,063 |
| Nov 19, 2025 | 108.70 | 108.70 | 107.70 | 108.00 | 108.00 | -0.64% | 100,418 |
| Nov 18, 2025 | 109.10 | 109.60 | 108.00 | 108.70 | 108.70 | -1.63% | 160,649 |
| Nov 17, 2025 | 112.30 | 112.30 | 110.30 | 110.50 | 110.50 | -1.43% | 86,762 |
| Nov 14, 2025 | 114.00 | 115.20 | 112.10 | 112.10 | 112.10 | -1.67% | 184,965 |
| Nov 13, 2025 | 115.00 | 116.80 | 113.40 | 114.00 | 114.00 | 3.35% | 162,278 |
| Nov 12, 2025 | 110.50 | 111.20 | 109.90 | 110.30 | 110.30 | 0.09% | 116,804 |
| Nov 11, 2025 | 109.10 | 110.80 | 108.50 | 110.20 | 110.20 | 1.01% | 103,697 |
| Nov 10, 2025 | 107.40 | 109.50 | 107.40 | 109.10 | 109.10 | 3.31% | 125,446 |
| Nov 7, 2025 | 106.10 | 106.60 | 104.70 | 105.60 | 105.60 | -0.28% | 82,968 |
| Nov 6, 2025 | 107.40 | 107.40 | 105.70 | 105.90 | 105.90 | -1.03% | 88,931 |
| Nov 5, 2025 | 105.90 | 107.00 | 105.60 | 107.00 | 107.00 | 0.38% | 102,926 |
| Nov 4, 2025 | 104.20 | 106.60 | 103.00 | 106.60 | 106.60 | 1.04% | 126,102 |
| Nov 3, 2025 | 105.70 | 106.10 | 105.10 | 105.50 | 105.50 | - | 92,802 |
| Oct 31, 2025 | 107.90 | 107.90 | 105.20 | 105.50 | 105.50 | -1.95% | 130,663 |
| Oct 30, 2025 | 107.80 | 107.90 | 106.30 | 107.60 | 107.60 | 0.28% | 86,216 |
| Oct 29, 2025 | 106.90 | 107.50 | 106.00 | 107.30 | 107.30 | 0.19% | 98,026 |
| Oct 28, 2025 | 108.20 | 108.50 | 106.40 | 107.10 | 107.10 | -0.83% | 146,529 |
| Oct 27, 2025 | 108.60 | 108.60 | 107.30 | 108.00 | 108.00 | -0.28% | 174,004 |
| Oct 24, 2025 | 107.30 | 108.40 | 107.00 | 108.30 | 108.30 | 0.46% | 82,109 |
| Oct 23, 2025 | 108.10 | 108.70 | 107.30 | 107.80 | 107.80 | -0.19% | 132,429 |
| Oct 22, 2025 | 109.00 | 109.70 | 108.00 | 108.00 | 108.00 | -0.37% | 180,144 |
| Oct 21, 2025 | 107.60 | 109.90 | 107.60 | 108.40 | 108.40 | 1.40% | 113,420 |
| Oct 20, 2025 | 106.30 | 107.10 | 105.60 | 106.90 | 106.90 | 1.52% | 111,892 |
| Oct 17, 2025 | 108.00 | 108.10 | 105.20 | 105.30 | 105.30 | -4.10% | 104,865 |
| Oct 16, 2025 | 110.60 | 110.80 | 108.50 | 109.80 | 109.80 | -0.81% | 122,023 |
| Oct 15, 2025 | 113.90 | 113.90 | 110.00 | 110.70 | 110.70 | -2.72% | 201,488 |
| Oct 14, 2025 | 112.00 | 113.80 | 111.00 | 113.80 | 113.80 | 1.43% | 100,448 |
| Oct 13, 2025 | 114.00 | 114.40 | 112.00 | 112.20 | 112.20 | -1.15% | 73,730 |
| Oct 10, 2025 | 114.90 | 116.30 | 113.30 | 113.50 | 113.50 | -1.22% | 119,550 |