Talanx AG (FRA:TLX)
Germany
· Delayed Price · Currency is EUR 107.00
-1.30 (-1.20%)
At close: Dec 5, 2025
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.40 | 109.40 | 107.00 | 107.00 | 107.00 | -1.20% | 17 |
| Dec 4, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -1.90% | - |
| Dec 3, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.09% | - |
| Dec 2, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | - |
| Dec 1, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.72% | 155 |
| Nov 28, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.63% | - |
| Nov 27, 2025 | 110.90 | 111.80 | 110.90 | 111.80 | 111.80 | - | 605 |
| Nov 26, 2025 | 110.60 | 111.80 | 110.60 | 111.80 | 111.80 | 2.29% | 300 |
| Nov 25, 2025 | 109.00 | 109.30 | 109.00 | 109.30 | 109.30 | -1.18% | 50 |
| Nov 24, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 3.17% | - |
| Nov 21, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.83% | - |
| Nov 20, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.56% | - |
| Nov 19, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.29% | 70 |
| Nov 18, 2025 | 107.60 | 108.90 | 107.60 | 108.90 | 108.90 | -1.71% | 20 |
| Nov 17, 2025 | 111.70 | 111.70 | 110.80 | 110.80 | 110.80 | -2.81% | 33 |
| Nov 14, 2025 | 113.80 | 115.20 | 113.80 | 114.00 | 114.00 | -2.31% | 158 |
| Nov 13, 2025 | 116.30 | 116.70 | 116.30 | 116.70 | 116.70 | 6.19% | 101 |
| Nov 12, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.10% | - |
| Nov 11, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.18% | - |
| Nov 10, 2025 | 107.20 | 108.50 | 107.20 | 108.50 | 108.50 | 3.83% | 296 |
| Nov 7, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.57% | - |
| Nov 6, 2025 | 106.10 | 106.10 | 105.10 | 105.10 | 105.10 | -0.94% | 40 |
| Nov 5, 2025 | 105.30 | 106.10 | 105.30 | 106.10 | 106.10 | 0.76% | 40 |
| Nov 4, 2025 | 102.70 | 105.60 | 102.70 | 105.30 | 105.30 | -0.47% | 1,300 |
| Nov 3, 2025 | 104.80 | 105.80 | 104.80 | 105.80 | 105.80 | -0.28% | 20 |
| Oct 31, 2025 | 106.90 | 107.00 | 106.10 | 106.10 | 106.10 | -0.84% | 1,475 |
| Oct 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.56% | - |
| Oct 29, 2025 | 106.30 | 106.40 | 106.30 | 106.40 | 106.40 | -1.48% | 47 |
| Oct 28, 2025 | 107.20 | 108.00 | 107.20 | 108.00 | 108.00 | -0.09% | 150 |
| Oct 27, 2025 | 107.70 | 108.10 | 107.60 | 108.10 | 108.10 | 0.56% | 360 |
| Oct 24, 2025 | 107.70 | 107.70 | 107.50 | 107.50 | 107.50 | -0.09% | 100 |
| Oct 23, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.37% | - |
| Oct 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.37% | - |
| Oct 21, 2025 | 106.80 | 109.10 | 106.80 | 108.40 | 108.40 | 1.98% | 148 |
| Oct 20, 2025 | 106.10 | 106.90 | 106.10 | 106.30 | 106.30 | 0.95% | 193 |
| Oct 17, 2025 | 108.10 | 108.10 | 105.30 | 105.30 | 105.30 | -2.50% | 115 |
| Oct 16, 2025 | 109.20 | 109.20 | 108.00 | 108.00 | 108.00 | -1.82% | 110 |
| Oct 15, 2025 | 113.50 | 113.50 | 110.00 | 110.00 | 110.00 | -2.83% | 10 |
| Oct 14, 2025 | 111.30 | 113.20 | 111.30 | 113.20 | 113.20 | - | 55 |
| Oct 13, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.26% | - |
| Oct 10, 2025 | 114.50 | 115.20 | 113.50 | 113.50 | 113.50 | -0.79% | 187 |
| Oct 9, 2025 | 113.70 | 114.40 | 113.70 | 114.40 | 114.40 | -1.46% | 50 |
| Oct 8, 2025 | 113.50 | 116.10 | 113.50 | 116.10 | 116.10 | 1.13% | 44 |
| Oct 7, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 1.50% | 1 |
| Oct 6, 2025 | 111.40 | 113.10 | 111.40 | 113.10 | 113.10 | 1.53% | 70 |
| Oct 3, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.09% | - |
| Oct 2, 2025 | 113.00 | 113.30 | 111.30 | 111.30 | 111.30 | -1.42% | 10 |
| Oct 1, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 1.90% | - |
| Sep 30, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.72% | - |
| Sep 29, 2025 | 110.90 | 112.20 | 110.90 | 111.60 | 111.60 | -0.98% | 206 |
| Sep 26, 2025 | 110.60 | 113.40 | 110.60 | 112.70 | 112.70 | 1.35% | 104 |
| Sep 25, 2025 | 111.60 | 111.60 | 111.20 | 111.20 | 111.20 | 0.27% | 45 |
| Sep 24, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.98% | - |
| Sep 23, 2025 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 0.18% | 145 |
| Sep 22, 2025 | 112.00 | 112.00 | 111.80 | 111.80 | 111.80 | -0.53% | 10 |
| Sep 19, 2025 | 111.20 | 112.40 | 111.20 | 112.40 | 112.40 | 1.26% | 6 |
| Sep 18, 2025 | 109.60 | 111.00 | 109.60 | 111.00 | 111.00 | 1.83% | 5 |
| Sep 17, 2025 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | -2.24% | 30 |
| Sep 16, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.54% | - |
| Sep 15, 2025 | 110.80 | 112.10 | 110.80 | 112.10 | 112.10 | 2.56% | 249 |
| Sep 12, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.09% | - |
| Sep 11, 2025 | 110.00 | 110.00 | 109.20 | 109.20 | 109.20 | -1.89% | 120 |
| Sep 10, 2025 | 111.40 | 111.90 | 111.30 | 111.30 | 111.30 | 0.72% | 10 |
| Sep 9, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.27% | - |
| Sep 8, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -1.17% | - |
| Sep 5, 2025 | 112.20 | 112.20 | 111.50 | 111.50 | 111.50 | -1.50% | 20 |
| Sep 4, 2025 | 110.50 | 113.20 | 110.50 | 113.20 | 113.20 | 2.07% | 65 |
| Sep 3, 2025 | 113.10 | 113.10 | 110.20 | 110.90 | 110.90 | -2.12% | 94 |
| Sep 2, 2025 | 115.00 | 115.20 | 112.00 | 113.30 | 113.30 | -2.75% | 241 |
| Sep 1, 2025 | 117.30 | 117.30 | 115.00 | 116.50 | 116.50 | -1.52% | 395 |
| Aug 29, 2025 | 117.20 | 118.30 | 117.20 | 118.30 | 118.30 | 0.25% | 43 |
| Aug 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.76% | - |
| Aug 27, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.08% | - |
| Aug 26, 2025 | 119.00 | 119.00 | 118.80 | 118.80 | 118.80 | -0.92% | 200 |
| Aug 25, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | - |
| Aug 22, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 0.33% | - |
| Aug 21, 2025 | 121.10 | 121.10 | 119.50 | 119.50 | 119.50 | -0.99% | 101 |
| Aug 20, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.39% | - |
| Aug 19, 2025 | 121.30 | 122.40 | 121.30 | 122.40 | 122.40 | -0.24% | 145 |
| Aug 18, 2025 | 124.30 | 124.30 | 122.30 | 122.70 | 122.70 | -0.57% | 92 |
| Aug 15, 2025 | 120.20 | 123.70 | 120.20 | 123.40 | 123.40 | 1.98% | 165 |
| Aug 14, 2025 | 119.30 | 125.00 | 119.30 | 121.00 | 121.00 | 3.86% | 106 |
| Aug 13, 2025 | 115.30 | 116.50 | 115.30 | 116.50 | 116.50 | - | 10 |
| Aug 12, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | -1.85% | - |
| Aug 11, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -1.17% | - |
| Aug 8, 2025 | 122.70 | 123.00 | 120.10 | 120.10 | 120.10 | -1.64% | 122 |
| Aug 7, 2025 | 120.30 | 124.40 | 120.30 | 122.10 | 122.10 | 1.83% | 217 |
| Aug 6, 2025 | 119.70 | 120.50 | 119.70 | 119.90 | 119.90 | 0.17% | 155 |
| Aug 5, 2025 | 116.80 | 120.20 | 116.80 | 119.70 | 119.70 | 4.09% | 216 |
| Aug 4, 2025 | 113.80 | 115.00 | 113.80 | 115.00 | 115.00 | 0.26% | - |
| Aug 1, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.80% | 27 |
| Jul 31, 2025 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 1.74% | 128 |
| Jul 30, 2025 | 114.90 | 114.90 | 114.80 | 114.80 | 114.80 | 0.44% | 100 |
| Jul 29, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -1.47% | - |
| Jul 28, 2025 | 117.40 | 117.40 | 116.00 | 116.00 | 116.00 | -0.17% | 93 |
| Jul 25, 2025 | 116.20 | 117.60 | 116.00 | 116.20 | 116.20 | -0.09% | 129 |
| Jul 24, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 5.63% | - |
| Jul 23, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.10% | - |
| Jul 22, 2025 | 108.90 | 109.40 | 108.90 | 108.90 | 108.90 | -0.37% | 86 |
| Jul 21, 2025 | 110.10 | 110.10 | 109.30 | 109.30 | 109.30 | -1.00% | 75 |