Talanx AG (VIE:TLX)
Austria
· Delayed Price · Currency is EUR 104.00
-0.50 (-0.48%)
At close: Mar 6, 2026
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104.60 | 104.60 | 103.20 | 104.00 | 104.00 | -0.48% | - |
| Mar 5, 2026 | 105.50 | 105.70 | 104.50 | 104.50 | 104.50 | -0.85% | - |
| Mar 4, 2026 | 103.50 | 105.40 | 103.50 | 105.40 | 105.40 | 3.03% | - |
| Mar 3, 2026 | 103.00 | 103.00 | 100.70 | 102.30 | 102.30 | -3.31% | - |
| Mar 2, 2026 | 104.80 | 106.00 | 104.80 | 105.80 | 105.80 | -1.86% | - |
| Feb 27, 2026 | 107.30 | 107.80 | 107.30 | 107.80 | 107.80 | 1.13% | - |
| Feb 26, 2026 | 106.10 | 106.60 | 106.10 | 106.60 | 106.60 | -0.74% | - |
| Feb 25, 2026 | 107.70 | 107.70 | 107.40 | 107.40 | 107.40 | 1.03% | - |
| Feb 24, 2026 | 106.50 | 106.70 | 106.30 | 106.30 | 106.30 | -1.39% | - |
| Feb 23, 2026 | 108.40 | 108.90 | 107.80 | 107.80 | 107.80 | -0.37% | - |
| Feb 20, 2026 | 107.90 | 108.20 | 107.90 | 108.20 | 108.20 | 2.08% | - |
| Feb 19, 2026 | 106.50 | 106.50 | 105.90 | 106.00 | 106.00 | -0.09% | - |
| Feb 18, 2026 | 106.10 | 106.70 | 106.10 | 106.10 | 106.10 | -0.47% | - |
| Feb 17, 2026 | 105.70 | 107.40 | 105.70 | 106.60 | 106.60 | 1.14% | - |
| Feb 16, 2026 | 105.50 | 105.70 | 105.40 | 105.40 | 105.40 | -0.28% | - |
| Feb 13, 2026 | 105.60 | 105.90 | 105.60 | 105.70 | 105.70 | 1.05% | - |
| Feb 12, 2026 | 105.80 | 105.80 | 104.60 | 104.60 | 104.60 | -2.24% | - |
| Feb 11, 2026 | 107.60 | 107.60 | 107.00 | 107.00 | 107.00 | -0.74% | - |
| Feb 10, 2026 | 108.00 | 108.10 | 107.70 | 107.80 | 107.80 | -2.09% | - |
| Feb 9, 2026 | 111.30 | 111.30 | 109.60 | 110.10 | 110.10 | -0.54% | - |
| Feb 6, 2026 | 109.10 | 110.70 | 109.10 | 110.70 | 110.70 | 1.47% | - |
| Feb 5, 2026 | 109.20 | 109.70 | 109.10 | 109.10 | 109.10 | -1.71% | - |
| Feb 4, 2026 | 110.30 | 111.20 | 110.30 | 111.00 | 111.00 | 1.83% | - |
| Feb 3, 2026 | 108.80 | 109.60 | 108.60 | 109.00 | 109.00 | -0.55% | - |
| Feb 2, 2026 | 107.40 | 109.80 | 107.40 | 109.60 | 109.60 | 3.30% | - |
| Jan 30, 2026 | 105.60 | 106.30 | 105.60 | 106.10 | 106.10 | -0.28% | - |
| Jan 29, 2026 | 104.20 | 106.40 | 104.20 | 106.40 | 106.40 | 2.21% | - |
| Jan 28, 2026 | 104.50 | 104.50 | 103.80 | 104.10 | 104.10 | -0.86% | - |
| Jan 27, 2026 | 104.50 | 105.00 | 104.40 | 105.00 | 105.00 | 1.25% | - |
| Jan 26, 2026 | 104.50 | 104.50 | 103.10 | 103.70 | 103.70 | - | - |
| Jan 23, 2026 | 105.20 | 105.20 | 103.70 | 103.70 | 103.70 | -2.54% | - |
| Jan 22, 2026 | 107.10 | 107.30 | 106.10 | 106.40 | 106.40 | 0.85% | - |
| Jan 21, 2026 | 108.10 | 108.10 | 105.50 | 105.50 | 105.50 | -2.59% | 350 |
| Jan 20, 2026 | 109.50 | 109.50 | 107.80 | 108.30 | 108.30 | -2.52% | - |
| Jan 19, 2026 | 109.70 | 111.20 | 109.70 | 111.10 | 111.10 | - | - |
| Jan 16, 2026 | 109.80 | 111.10 | 109.80 | 111.10 | 111.10 | 0.91% | - |
| Jan 15, 2026 | 110.20 | 110.20 | 109.50 | 110.10 | 110.10 | 0.36% | - |
| Jan 14, 2026 | 109.40 | 109.70 | 109.00 | 109.70 | 109.70 | 0.09% | - |
| Jan 13, 2026 | 110.60 | 110.70 | 109.60 | 109.60 | 109.60 | -0.72% | - |
| Jan 12, 2026 | 112.70 | 112.70 | 110.40 | 110.40 | 110.40 | -2.82% | - |
| Jan 9, 2026 | 112.60 | 113.60 | 112.00 | 113.60 | 113.60 | 0.89% | - |
| Jan 8, 2026 | 112.70 | 112.70 | 112.10 | 112.60 | 112.60 | 0.36% | - |
| Jan 7, 2026 | 111.80 | 112.30 | 111.40 | 112.20 | 112.20 | -0.09% | - |
| Jan 6, 2026 | 113.50 | 113.50 | 112.30 | 112.30 | 112.30 | -0.53% | - |
| Jan 5, 2026 | 110.50 | 112.90 | 110.00 | 112.90 | 112.90 | 0.53% | - |
| Jan 2, 2026 | 114.20 | 114.20 | 112.30 | 112.30 | 112.30 | -1.32% | - |
| Dec 30, 2025 | 113.30 | 113.80 | 113.30 | 113.80 | 113.80 | 0.18% | - |
| Dec 29, 2025 | 113.70 | 113.70 | 112.90 | 113.60 | 113.60 | - | - |
| Dec 23, 2025 | 113.90 | 113.90 | 113.60 | 113.60 | 113.60 | 0.44% | - |
| Dec 22, 2025 | 113.00 | 113.10 | 111.30 | 113.10 | 113.10 | - | 650 |
| Dec 19, 2025 | 112.00 | 113.10 | 112.00 | 113.10 | 113.10 | 1.16% | - |
| Dec 18, 2025 | 110.90 | 111.80 | 110.90 | 111.80 | 111.80 | 0.09% | - |
| Dec 17, 2025 | 111.10 | 111.70 | 111.10 | 111.70 | 111.70 | 0.63% | - |
| Dec 16, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.63% | - |
| Dec 15, 2025 | 110.80 | 111.70 | 110.80 | 111.70 | 111.70 | 0.63% | - |
| Dec 12, 2025 | 110.70 | 111.20 | 110.70 | 111.00 | 111.00 | 0.27% | - |
| Dec 11, 2025 | 110.00 | 110.70 | 109.60 | 110.70 | 110.70 | 0.82% | - |
| Dec 10, 2025 | 109.90 | 109.90 | 109.10 | 109.80 | 109.80 | -0.99% | - |
| Dec 9, 2025 | 109.70 | 110.90 | 109.70 | 110.90 | 110.90 | 1.93% | - |
| Dec 8, 2025 | 108.80 | 109.50 | 108.80 | 108.80 | 108.80 | 0.09% | - |
| Dec 5, 2025 | 109.10 | 109.10 | 108.60 | 108.70 | 108.70 | -0.73% | - |
| Dec 4, 2025 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 0.74% | - |
| Dec 3, 2025 | 110.40 | 110.40 | 108.70 | 108.70 | 108.70 | -1.90% | - |
| Dec 2, 2025 | 110.90 | 111.00 | 110.60 | 110.80 | 110.80 | - | - |
| Dec 1, 2025 | 111.90 | 111.90 | 110.30 | 110.80 | 110.80 | -0.98% | - |
| Nov 28, 2025 | 111.40 | 111.90 | 111.00 | 111.90 | 111.90 | 0.09% | - |
| Nov 27, 2025 | 111.80 | 111.80 | 111.50 | 111.80 | 111.80 | - | - |
| Nov 26, 2025 | 111.30 | 111.90 | 111.30 | 111.80 | 111.80 | 0.54% | - |
| Nov 25, 2025 | 109.40 | 111.20 | 109.40 | 111.20 | 111.20 | 1.18% | - |
| Nov 24, 2025 | 109.50 | 109.90 | 108.90 | 109.90 | 109.90 | 1.38% | - |
| Nov 21, 2025 | 108.10 | 109.20 | 108.10 | 108.40 | 108.40 | -0.46% | - |
| Nov 20, 2025 | 108.60 | 109.10 | 108.50 | 108.90 | 108.90 | 0.74% | - |
| Nov 19, 2025 | 108.70 | 108.70 | 107.90 | 108.10 | 108.10 | -0.55% | - |
| Nov 18, 2025 | 109.30 | 109.30 | 108.60 | 108.70 | 108.70 | -1.81% | - |
| Nov 17, 2025 | 112.00 | 112.00 | 110.70 | 110.70 | 110.70 | -1.86% | - |
| Nov 14, 2025 | 114.30 | 115.40 | 112.80 | 112.80 | 112.80 | -1.40% | 52 |
| Nov 13, 2025 | 115.40 | 115.40 | 113.70 | 114.40 | 114.40 | 3.91% | - |
| Nov 12, 2025 | 110.10 | 110.60 | 110.10 | 110.10 | 110.10 | - | - |
| Nov 11, 2025 | 108.70 | 110.70 | 108.70 | 110.10 | 110.10 | 0.92% | - |
| Nov 10, 2025 | 108.10 | 109.20 | 108.10 | 109.10 | 109.10 | 3.12% | - |
| Nov 7, 2025 | 106.60 | 106.60 | 105.10 | 105.80 | 105.80 | -0.19% | - |
| Nov 6, 2025 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | -0.66% | - |
| Nov 5, 2025 | 106.10 | 106.70 | 105.60 | 106.70 | 106.70 | 0.19% | 122 |
| Nov 4, 2025 | 103.80 | 106.50 | 103.50 | 106.50 | 106.50 | 0.76% | - |
| Nov 3, 2025 | 106.00 | 106.00 | 105.70 | 105.70 | 105.70 | -0.38% | - |
| Oct 31, 2025 | 106.90 | 106.90 | 105.20 | 106.10 | 106.10 | -1.49% | - |
| Oct 30, 2025 | 107.70 | 107.70 | 106.30 | 107.70 | 107.70 | 0.28% | - |
| Oct 29, 2025 | 106.60 | 107.40 | 106.50 | 107.40 | 107.40 | 0.28% | - |
| Oct 28, 2025 | 108.50 | 108.50 | 106.90 | 107.10 | 107.10 | -1.02% | - |
| Oct 27, 2025 | 108.60 | 108.60 | 107.80 | 108.20 | 108.20 | 0.19% | - |
| Oct 24, 2025 | 107.90 | 108.00 | 107.10 | 108.00 | 108.00 | -0.18% | - |
| Oct 23, 2025 | 108.30 | 108.60 | 107.80 | 108.20 | 108.20 | -0.55% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 108.70 | 108.80 | 108.80 | -0.18% | - |
| Oct 21, 2025 | 109.20 | 109.90 | 109.00 | 109.00 | 109.00 | 2.16% | - |
| Oct 20, 2025 | 106.90 | 106.90 | 105.90 | 106.70 | 106.70 | 0.85% | - |
| Oct 17, 2025 | 107.30 | 107.30 | 105.50 | 105.80 | 105.80 | -2.76% | - |
| Oct 16, 2025 | 110.90 | 110.90 | 108.80 | 108.80 | 108.80 | -2.51% | - |
| Oct 15, 2025 | 113.20 | 113.20 | 111.60 | 111.60 | 111.60 | -1.67% | - |
| Oct 14, 2025 | 111.50 | 113.50 | 111.40 | 113.50 | 113.50 | 0.89% | - |
| Oct 13, 2025 | 113.50 | 113.70 | 112.50 | 112.50 | 112.50 | -1.14% | - |