Talanx AG (VIE:TLX)
Austria
· Delayed Price · Currency is EUR 112.90
+0.40 (0.36%)
At close: Apr 28, 2026
Talanx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 114.80 | 114.80 | 112.50 | 112.50 | 112.50 | -2.51% | - |
| Apr 24, 2026 | 115.80 | 116.00 | 115.30 | 115.40 | 115.40 | -0.26% | - |
| Apr 23, 2026 | 117.30 | 117.30 | 114.90 | 115.70 | 115.70 | -2.45% | - |
| Apr 22, 2026 | 118.70 | 118.90 | 118.40 | 118.60 | 118.60 | -0.17% | - |
| Apr 21, 2026 | 118.30 | 119.50 | 118.30 | 118.80 | 118.80 | 0.17% | - |
| Apr 20, 2026 | 117.50 | 118.60 | 117.50 | 118.60 | 118.60 | 0.68% | - |
| Apr 17, 2026 | 117.00 | 118.20 | 117.00 | 117.80 | 117.80 | 0.26% | - |
| Apr 16, 2026 | 116.60 | 117.90 | 116.60 | 117.50 | 117.50 | 0.34% | - |
| Apr 15, 2026 | 116.70 | 117.10 | 116.20 | 117.10 | 117.10 | 0.77% | - |
| Apr 14, 2026 | 115.60 | 116.20 | 115.40 | 116.20 | 116.20 | 1.22% | - |
| Apr 13, 2026 | 114.00 | 114.80 | 113.90 | 114.80 | 114.80 | -0.69% | - |
| Apr 10, 2026 | 115.20 | 115.60 | 114.80 | 115.60 | 115.60 | 1.05% | - |
| Apr 9, 2026 | 115.10 | 115.10 | 114.40 | 114.40 | 114.40 | 0.70% | - |
| Apr 8, 2026 | 112.10 | 113.60 | 112.10 | 113.60 | 113.60 | 3.18% | - |
| Apr 7, 2026 | 110.10 | 111.50 | 110.10 | 110.10 | 110.10 | 0.73% | - |
| Apr 2, 2026 | 108.20 | 109.30 | 107.90 | 109.30 | 109.30 | 0.92% | - |
| Apr 1, 2026 | 107.60 | 108.40 | 107.60 | 108.30 | 108.30 | 2.75% | - |
| Mar 31, 2026 | 105.20 | 106.30 | 105.20 | 105.40 | 105.40 | 2.23% | - |
| Mar 30, 2026 | 102.70 | 103.10 | 102.70 | 103.10 | 103.10 | -0.67% | - |
| Mar 27, 2026 | 104.20 | 104.20 | 103.10 | 103.80 | 103.80 | -0.10% | - |
| Mar 26, 2026 | 105.30 | 105.30 | 103.90 | 103.90 | 103.90 | -1.61% | - |
| Mar 25, 2026 | 106.50 | 106.50 | 105.60 | 105.60 | 105.60 | 2.62% | - |
| Mar 24, 2026 | 104.00 | 104.40 | 102.90 | 102.90 | 102.90 | -0.58% | - |
| Mar 23, 2026 | 102.50 | 104.70 | 102.20 | 103.50 | 103.50 | -1.33% | - |
| Mar 20, 2026 | 109.00 | 109.00 | 104.90 | 104.90 | 104.90 | -3.14% | - |
| Mar 19, 2026 | 111.00 | 111.00 | 108.00 | 108.30 | 108.30 | -1.90% | - |
| Mar 18, 2026 | 111.50 | 113.00 | 110.40 | 110.40 | 110.40 | -0.09% | 17 |
| Mar 17, 2026 | 106.30 | 110.50 | 106.30 | 110.50 | 110.50 | 3.46% | - |
| Mar 16, 2026 | 106.00 | 106.80 | 105.60 | 106.80 | 106.80 | 0.66% | - |
| Mar 13, 2026 | 105.70 | 107.50 | 105.70 | 106.10 | 106.10 | 0.76% | - |
| Mar 12, 2026 | 103.90 | 105.60 | 103.90 | 105.30 | 105.30 | 3.74% | - |
| Mar 11, 2026 | 102.40 | 102.40 | 101.50 | 101.50 | 101.50 | -1.84% | - |
| Mar 10, 2026 | 103.70 | 103.70 | 103.40 | 103.40 | 103.40 | 1.67% | - |
| Mar 9, 2026 | 102.10 | 102.70 | 101.70 | 101.70 | 101.70 | -2.21% | - |
| 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% | - |