Talanx AG (ETR:TLX)
Germany
· Delayed Price · Currency is EUR 112.60
+0.20 (0.18%)
Apr 28, 2026, 5:35 PM CET
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.90 | 113.60 | 112.50 | 112.60 | 112.60 | 0.18% | 74,889 |
| Apr 27, 2026 | 115.30 | 115.30 | 112.20 | 112.40 | 112.40 | -2.43% | 129,277 |
| Apr 24, 2026 | 116.40 | 116.40 | 114.80 | 115.20 | 115.20 | -1.03% | 86,308 |
| Apr 23, 2026 | 117.50 | 117.60 | 114.60 | 116.40 | 116.40 | -1.36% | 111,500 |
| Apr 22, 2026 | 119.00 | 119.20 | 117.50 | 118.00 | 118.00 | -0.67% | 143,487 |
| Apr 21, 2026 | 118.60 | 119.80 | 118.30 | 118.80 | 118.80 | 0.34% | 100,733 |
| Apr 20, 2026 | 117.70 | 118.80 | 117.30 | 118.40 | 118.40 | - | 77,270 |
| Apr 17, 2026 | 117.10 | 118.60 | 116.90 | 118.40 | 118.40 | 1.37% | 103,486 |
| Apr 16, 2026 | 117.60 | 118.00 | 116.70 | 116.80 | 116.80 | -0.43% | 95,743 |
| Apr 15, 2026 | 116.50 | 117.30 | 115.60 | 117.30 | 117.30 | 1.12% | 135,213 |
| Apr 14, 2026 | 115.90 | 116.60 | 114.90 | 116.00 | 116.00 | 0.52% | 108,536 |
| Apr 13, 2026 | 113.70 | 115.40 | 113.40 | 115.40 | 115.40 | 0.87% | 124,719 |
| Apr 10, 2026 | 115.10 | 115.70 | 114.30 | 114.40 | 114.40 | -0.26% | 85,786 |
| Apr 9, 2026 | 114.50 | 115.10 | 113.90 | 114.70 | 114.70 | 0.88% | 96,679 |
| Apr 8, 2026 | 114.50 | 114.50 | 111.70 | 113.70 | 113.70 | 2.80% | 134,294 |
| Apr 7, 2026 | 110.10 | 111.90 | 109.80 | 110.60 | 110.60 | 0.82% | 107,715 |
| Apr 2, 2026 | 107.60 | 109.70 | 107.50 | 109.70 | 109.70 | 1.11% | 103,593 |
| Apr 1, 2026 | 107.00 | 108.80 | 106.50 | 108.50 | 108.50 | 2.75% | 102,965 |
| Mar 31, 2026 | 104.90 | 106.50 | 104.80 | 105.60 | 105.60 | 0.57% | 116,436 |
| Mar 30, 2026 | 102.70 | 105.00 | 102.30 | 105.00 | 105.00 | 1.94% | 140,476 |
| Mar 27, 2026 | 104.20 | 104.30 | 103.00 | 103.00 | 103.00 | -0.87% | 117,815 |
| Mar 26, 2026 | 105.00 | 105.40 | 103.50 | 103.90 | 103.90 | -1.80% | 138,292 |
| Mar 25, 2026 | 107.50 | 107.50 | 105.10 | 105.80 | 105.80 | 2.32% | 147,280 |
| Mar 24, 2026 | 103.70 | 104.40 | 102.50 | 103.40 | 103.40 | -0.29% | 103,655 |
| Mar 23, 2026 | 102.70 | 105.40 | 101.50 | 103.70 | 103.70 | -0.48% | 144,723 |
| Mar 20, 2026 | 108.70 | 109.10 | 104.20 | 104.20 | 104.20 | -3.79% | 338,758 |
| Mar 19, 2026 | 110.70 | 111.70 | 107.70 | 108.30 | 108.30 | -1.46% | 125,943 |
| Mar 18, 2026 | 110.60 | 113.50 | 109.30 | 109.90 | 109.90 | -0.45% | 179,075 |
| Mar 17, 2026 | 106.30 | 111.10 | 106.00 | 110.40 | 110.40 | 3.86% | 161,639 |
| Mar 16, 2026 | 105.40 | 106.90 | 105.40 | 106.30 | 106.30 | 0.47% | 75,878 |
| Mar 13, 2026 | 106.00 | 106.50 | 105.10 | 105.80 | 105.80 | -0.56% | 93,635 |
| Mar 12, 2026 | 102.30 | 106.40 | 102.10 | 106.40 | 106.40 | 4.01% | 163,632 |
| Mar 11, 2026 | 102.00 | 102.60 | 101.40 | 102.30 | 102.30 | -0.68% | 117,734 |
| Mar 10, 2026 | 103.20 | 104.20 | 102.90 | 103.00 | 103.00 | 1.68% | 90,505 |
| Mar 9, 2026 | 103.00 | 103.00 | 100.90 | 101.30 | 101.30 | -2.03% | 134,161 |
| Mar 6, 2026 | 105.00 | 105.10 | 102.80 | 103.40 | 103.40 | -0.86% | 143,361 |
| 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% | 238,827 |
| Dec 18, 2025 | 111.20 | 112.60 | 110.80 | 112.60 | 112.60 | 0.90% | 144,485 |
| 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 |