Talanx AG (ETR:TLX)
Germany
· Delayed Price · Currency is EUR 108.20
-1.50 (-1.37%)
At close: Dec 5, 2025
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.60 | 109.80 | 107.60 | 108.60 | - | -1.00% | 11,663 |
| Dec 4, 2025 | 108.60 | 109.70 | 108.60 | 109.70 | 109.70 | 1.29% | 81,481 |
| Dec 3, 2025 | 110.40 | 110.60 | 108.30 | 108.30 | 108.30 | -2.34% | 81,229 |
| 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 |
| Oct 9, 2025 | 115.20 | 115.30 | 114.00 | 114.90 | 114.90 | -0.35% | 72,243 |
| Oct 8, 2025 | 114.40 | 115.30 | 113.30 | 115.30 | 115.30 | 1.23% | 126,080 |
| Oct 7, 2025 | 113.80 | 114.30 | 113.20 | 113.90 | 113.90 | 0.35% | 62,946 |
| Oct 6, 2025 | 111.20 | 114.40 | 111.20 | 113.50 | 113.50 | 2.53% | 105,977 |
| Oct 3, 2025 | 111.80 | 112.60 | 110.30 | 110.70 | 110.70 | -0.81% | 78,368 |
| Oct 2, 2025 | 113.40 | 113.50 | 111.60 | 111.60 | 111.60 | -1.24% | 73,407 |
| Oct 1, 2025 | 112.80 | 114.50 | 112.10 | 113.00 | 113.00 | -0.18% | 112,168 |
| Sep 30, 2025 | 111.50 | 113.30 | 111.30 | 113.20 | 113.20 | 1.89% | 120,098 |
| Sep 29, 2025 | 111.30 | 112.30 | 111.10 | 111.10 | 111.10 | -0.09% | 87,732 |
| Sep 26, 2025 | 111.70 | 113.60 | 110.80 | 111.20 | 111.20 | 0.27% | 144,404 |
| Sep 25, 2025 | 112.20 | 112.50 | 110.90 | 110.90 | 110.90 | -1.33% | 114,755 |
| Sep 24, 2025 | 111.40 | 112.40 | 110.80 | 112.40 | 112.40 | 0.72% | 58,357 |
| Sep 23, 2025 | 112.70 | 112.80 | 111.60 | 111.60 | 111.60 | -0.53% | 67,786 |
| Sep 22, 2025 | 112.30 | 112.60 | 111.40 | 112.20 | 112.20 | -0.27% | 54,764 |
| Sep 19, 2025 | 112.20 | 113.00 | 111.90 | 112.50 | 112.50 | 0.54% | 267,673 |
| Sep 18, 2025 | 110.30 | 112.40 | 110.30 | 111.90 | 111.90 | 1.73% | 87,242 |
| Sep 17, 2025 | 110.30 | 110.80 | 109.30 | 110.00 | 110.00 | - | 74,171 |
| Sep 16, 2025 | 111.90 | 112.20 | 110.00 | 110.00 | 110.00 | -2.05% | 121,248 |
| Sep 15, 2025 | 111.70 | 112.50 | 111.30 | 112.30 | 112.30 | 1.17% | 57,770 |
| Sep 12, 2025 | 110.40 | 111.50 | 110.20 | 111.00 | 111.00 | 1.00% | 69,057 |
| Sep 11, 2025 | 111.10 | 111.60 | 109.80 | 109.90 | 109.90 | -0.90% | 82,496 |
| Sep 10, 2025 | 112.00 | 112.10 | 110.70 | 110.90 | 110.90 | -0.63% | 63,149 |
| Sep 9, 2025 | 111.60 | 111.90 | 110.30 | 111.60 | 111.60 | 0.18% | 78,366 |
| Sep 8, 2025 | 111.30 | 111.40 | 110.00 | 111.40 | 111.40 | 0.54% | 60,449 |
| Sep 5, 2025 | 112.50 | 112.60 | 110.10 | 110.80 | 110.80 | -1.25% | 99,157 |
| Sep 4, 2025 | 112.00 | 113.10 | 111.30 | 112.20 | 112.20 | 0.54% | 92,474 |
| Sep 3, 2025 | 112.60 | 113.20 | 109.40 | 111.60 | 111.60 | -1.24% | 141,104 |
| Sep 2, 2025 | 116.10 | 116.40 | 112.50 | 113.00 | 113.00 | -2.67% | 103,807 |
| Sep 1, 2025 | 118.00 | 118.00 | 115.40 | 116.10 | 116.10 | -1.44% | 67,141 |
| Aug 29, 2025 | 117.80 | 118.30 | 117.40 | 117.80 | 117.80 | -0.17% | 88,221 |
| Aug 28, 2025 | 119.00 | 119.80 | 117.30 | 118.00 | 118.00 | -0.51% | 71,643 |
| Aug 27, 2025 | 119.20 | 120.00 | 117.80 | 118.60 | 118.60 | -0.50% | 65,407 |
| Aug 26, 2025 | 119.60 | 119.80 | 118.40 | 119.20 | 119.20 | -0.75% | 104,338 |
| Aug 25, 2025 | 120.50 | 120.60 | 119.90 | 120.10 | 120.10 | -0.41% | 46,407 |
| Aug 22, 2025 | 120.70 | 121.60 | 120.20 | 120.60 | 120.60 | -0.25% | 108,383 |
| Aug 21, 2025 | 122.00 | 122.50 | 120.40 | 120.90 | 120.90 | -0.74% | 99,365 |
| Aug 20, 2025 | 121.60 | 123.10 | 121.30 | 121.80 | 121.80 | -0.16% | 78,770 |
| Aug 19, 2025 | 122.00 | 122.60 | 121.20 | 122.00 | 122.00 | 0.25% | 59,461 |
| Aug 18, 2025 | 123.00 | 123.10 | 121.60 | 121.70 | 121.70 | -0.98% | 54,681 |
| Aug 15, 2025 | 120.50 | 124.40 | 120.00 | 122.90 | 122.90 | 2.33% | 58,484 |
| Aug 14, 2025 | 122.50 | 126.20 | 119.90 | 120.10 | 120.10 | 3.09% | 155,567 |
| Aug 13, 2025 | 116.30 | 117.30 | 116.00 | 116.50 | 116.50 | 0.60% | 72,613 |
| Aug 12, 2025 | 118.10 | 118.10 | 115.60 | 115.80 | 115.80 | -1.95% | 85,517 |
| Aug 11, 2025 | 119.30 | 119.90 | 116.60 | 118.10 | 118.10 | -0.76% | 100,644 |
| Aug 8, 2025 | 122.50 | 122.60 | 118.40 | 119.00 | 119.00 | -3.80% | 108,213 |
| Aug 7, 2025 | 121.20 | 124.60 | 121.20 | 123.70 | 123.70 | 2.23% | 78,444 |
| Aug 6, 2025 | 120.20 | 121.00 | 119.30 | 121.00 | 121.00 | 1.60% | 67,369 |
| Aug 5, 2025 | 118.10 | 120.80 | 117.70 | 119.10 | 119.10 | 1.28% | 94,668 |
| Aug 4, 2025 | 114.60 | 117.90 | 114.40 | 117.60 | 117.60 | 3.07% | 64,353 |
| Aug 1, 2025 | 115.70 | 115.70 | 113.90 | 114.10 | 114.10 | -2.14% | 61,760 |
| Jul 31, 2025 | 115.20 | 116.90 | 115.20 | 116.60 | 116.60 | 0.95% | 83,084 |
| Jul 30, 2025 | 115.10 | 115.70 | 114.50 | 115.50 | 115.50 | 0.09% | 58,887 |
| Jul 29, 2025 | 115.10 | 115.70 | 114.20 | 115.40 | 115.40 | 0.52% | 79,727 |
| Jul 28, 2025 | 116.30 | 116.70 | 114.40 | 114.80 | 114.80 | -0.78% | 60,869 |
| Jul 25, 2025 | 116.90 | 117.50 | 115.60 | 115.70 | 115.70 | -1.53% | 46,694 |
| Jul 24, 2025 | 116.40 | 117.60 | 115.50 | 117.50 | 117.50 | 1.64% | 178,115 |
| Jul 23, 2025 | 111.50 | 115.70 | 111.20 | 115.60 | 115.60 | 5.38% | 133,188 |
| Jul 22, 2025 | 109.90 | 110.20 | 108.70 | 109.70 | 109.70 | -0.45% | 72,989 |
| Jul 21, 2025 | 110.60 | 110.70 | 109.30 | 110.20 | 110.20 | -0.36% | 60,234 |