XETRA - Delayed Quote
EUR
Talanx AG (TLX.DE)
128.40
+1.40
(+1.10%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
128.00
129.10
127.70
128.40
128.40
97,262
Oct 29, 2026
126.30
128.00
126.30
127.00
127.00
69,420
Oct 28, 2026
125.60
126.10
124.70
126.10
126.10
92,015
Oct 27, 2026
126.00
126.30
125.50
125.70
125.70
54,364
Oct 26, 2026
125.30
126.50
124.20
126.00
126.00
76,567
Oct 23, 2026
128.10
128.10
124.60
125.30
125.30
90,078
Oct 22, 2026
126.40
127.80
126.40
126.90
126.90
114,159
Oct 21, 2026
124.80
126.50
124.20
126.50
126.50
79,206
Oct 20, 2026
124.80
125.30
123.20
124.80
124.80
96,499
Oct 19, 2026
124.50
124.80
123.70
124.10
124.10
60,186
Oct 16, 2026
124.90
125.10
123.00
124.90
124.90
101,814
Oct 15, 2026
123.70
126.50
123.70
124.40
124.40
185,354
Oct 14, 2026
123.50
124.00
121.70
123.90
123.90
99,532
Oct 13, 2026
120.90
123.40
120.90
122.80
122.80
108,133
Oct 12, 2026
120.50
121.30
120.50
121.10
121.10
59,797
Oct 9, 2026
119.90
120.50
119.00
119.70
119.70
67,124
Oct 8, 2026
119.10
120.00
118.60
118.70
118.70
103,145
Oct 7, 2026
118.90
120.10
118.90
119.50
119.50
139,682
Oct 6, 2026
119.30
119.90
118.90
119.40
119.40
96,891
Oct 5, 2026
118.00
119.10
117.40
119.10
119.10
83,652
Oct 2, 2026
116.20
117.90
115.50
117.40
117.40
126,645
Oct 1, 2026
116.10
116.80
115.30
116.30
116.30
91,844
Sep 30, 2026
119.60
120.40
117.50
117.50
117.50
185,898
Sep 29, 2026
120.40
120.70
119.40
119.70
119.70
61,566
Sep 28, 2026
121.00
122.30
120.40
120.90
120.90
87,453
Sep 25, 2026
121.00
121.90
120.40
120.80
120.80
72,953
Sep 24, 2026
118.10
121.10
117.60
121.00
121.00
120,847
Sep 23, 2026
119.90
120.30
118.90
119.80
119.80
70,700
Sep 22, 2026
121.50
121.70
119.40
119.70
119.70
109,018
Sep 21, 2026
121.50
122.00
120.60
121.70
121.70
73,723
Sep 18, 2026
123.40
123.60
121.30
121.30
121.30
298,759
Sep 17, 2026
123.60
124.60
123.40
123.80
123.80
110,169
Sep 16, 2026
121.90
123.70
121.80
123.30
123.30
120,856
Sep 15, 2026
121.80
123.40
121.50
121.80
121.80
87,098
Sep 14, 2026
122.00
123.00
121.80
122.40
122.40
71,929
Sep 11, 2026
121.60
122.30
121.20
121.20
121.20
79,835
Sep 10, 2026
119.60
121.40
119.60
120.50
120.50
92,881
Sep 9, 2026
119.70
120.10
117.80
119.20
119.20
109,461
Sep 8, 2026
122.00
122.70
120.30
120.70
120.70
195,294
Sep 7, 2026
127.00
127.00
122.90
123.70
123.70
99,956
Sep 4, 2026
128.50
128.80
127.20
127.20
127.20
134,209
Sep 3, 2026
126.40
128.50
126.20
128.50
128.50
146,732
Sep 2, 2026
125.80
127.30
125.80
126.00
126.00
86,638
Sep 1, 2026
126.00
126.60
125.00
125.80
125.80
131,052
Aug 31, 2026
125.40
126.10
124.70
125.20
125.20
199,111
Aug 28, 2026
124.20
125.70
124.20
125.40
125.40
120,955
Aug 27, 2026
123.40
124.70
123.40
124.10
124.10
130,595
Aug 26, 2026
122.50
124.40
122.50
124.00
124.00
156,869
Aug 25, 2026
122.10
122.70
121.50
122.50
122.50
97,671
Aug 24, 2026
121.30
121.90
120.60
121.80
121.80
75,853
Aug 21, 2026
119.40
120.90
119.10
120.80
120.80
124,464
Aug 20, 2026
117.80
119.20
116.80
119.20
119.20
175,035
Aug 19, 2026
119.90
120.40
117.80
117.80
117.80
95,430
Aug 18, 2026
119.40
120.80
119.10
120.20
120.20
129,850
Aug 17, 2026
118.30
120.10
117.90
118.90
118.90
151,123
Aug 14, 2026
121.00
121.30
118.30
118.50
118.50
258,583
Aug 13, 2026
114.60
115.60
114.10
114.50
114.50
139,623
Aug 12, 2026
114.00
114.70
113.30
114.20
114.20
114,691
Aug 11, 2026
115.90
116.10
113.90
114.00
114.00
177,565
Aug 10, 2026
116.30
116.60
115.40
115.90
115.90
112,331
Aug 7, 2026
115.90
117.70
115.20
116.50
116.50
133,804
Aug 6, 2026
116.10
117.40
116.00
116.20
116.20
129,001
Aug 5, 2026
115.70
116.60
115.50
116.00
116.00
139,319
Aug 4, 2026
115.80
116.30
114.90
115.50
115.50
200,312
Aug 3, 2026
115.40
116.20
114.60
116.20
116.20
169,715
Jul 31, 2026
115.00
115.70
114.70
115.30
115.30
135,675
Jul 30, 2026
114.60
116.30
114.60
114.80
114.80
147,128
Jul 29, 2026
116.30
116.30
113.80
115.10
115.10
112,810
Jul 28, 2026
116.90
116.90
115.20
115.90
115.90
179,348
Jul 27, 2026
115.30
116.20
114.80
115.00
115.00
112,234
Jul 24, 2026
113.90
115.10
112.80
115.10
115.10
158,708
Jul 23, 2026
113.30
113.30
111.70
113.30
113.30
172,836
Jul 22, 2026
111.60
114.40
111.10
113.10
113.10
249,937
Jul 21, 2026
113.00
113.20
110.10
110.70
110.70
190,583
Jul 20, 2026
111.90
113.00
111.20
112.70
112.70
148,518
Jul 17, 2026
111.50
112.80
111.50
112.10
112.10
155,417
Jul 16, 2026
110.00
111.60
109.00
111.50
111.50
159,724
Jul 15, 2026
110.10
110.90
109.10
110.30
110.30
199,864
Jul 14, 2026
112.00
112.80
111.20
112.00
112.00
189,347
Jul 13, 2026
110.60
112.60
110.10
112.40
112.40
166,528
Jul 10, 2026
109.70
111.70
109.10
110.70
110.70
184,660
Jul 9, 2026
110.00
110.30
109.20
109.40
109.40
166,970
Jul 8, 2026
110.70
111.60
109.40
109.50
109.50
358,790
Jul 7, 2026
115.00
116.50
114.90
115.80
115.80
105,200
Jul 6, 2026
114.90
115.90
114.10
114.10
114.10
91,769
Jul 3, 2026
114.10
114.50
112.50
114.40
114.40
65,333
Jul 2, 2026
111.70
114.50
111.30
114.00
114.00
241,848
Jul 1, 2026
110.60
111.30
109.80
111.30
111.30
71,375
Jun 30, 2026
109.20
110.90
108.90
110.60
110.60
109,563
Jun 29, 2026
108.40
109.30
107.70
109.30
109.30
95,040
Jun 26, 2026
107.60
108.50
107.30
108.40
108.40
84,146
Jun 25, 2026
107.90
108.90
106.40
107.90
107.90
102,061
Jun 24, 2026
105.50
107.00
104.90
107.00
107.00
143,202
Jun 23, 2026
105.40
106.60
104.40
106.60
106.60
168,192
Jun 22, 2026
105.60
106.20
105.10
105.60
105.60
65,526
Jun 19, 2026
105.00
105.90
104.90
105.60
105.60
292,112
Jun 18, 2026
105.40
106.60
104.60
105.20
105.20
139,122
Jun 17, 2026
104.20
105.60
103.30
104.70
104.70
171,766
Jun 16, 2026
103.00
105.00
102.80
104.00
104.00
108,655
Jun 15, 2026
102.00
103.10
101.40
102.40
102.40
119,134
Jun 12, 2026
101.80
102.20
100.50
101.20
101.20
99,796
Jun 11, 2026
99.15
101.50
99.00
101.10
101.10
131,349
Jun 10, 2026
99.55
99.55
97.65
99.20
99.20
119,078
Jun 9, 2026
97.90
99.70
97.70
99.10
99.10
355,722
Jun 8, 2026
98.80
99.40
97.85
97.95
97.95
130,207
Jun 5, 2026
98.55
99.50
98.45
98.80
98.80
111,089
Jun 4, 2026
99.30
100.90
98.45
98.50
98.50
156,063
Jun 3, 2026
100.20
100.90
99.05
99.05
99.05
100,893
Jun 2, 2026
102.20
102.20
100.60
101.00
101.00
148,494
Jun 1, 2026
102.60
103.20
101.70
102.20
102.20
145,776
May 29, 2026
105.40
105.40
102.70
103.00
103.00
674,597
May 28, 2026
106.20
106.40
104.70
104.70
104.70
123,901
May 27, 2026
108.50
108.50
106.60
106.80
106.80
88,842
May 26, 2026
108.50
108.90
107.00
107.80
107.80
79,125
May 25, 2026
107.90
108.70
107.70
108.60
108.60
30,324
May 22, 2026
109.00
109.00
107.10
107.30
107.30
115,954
May 21, 2026
109.80
110.40
107.90
108.80
108.80
125,126
May 20, 2026
107.50
110.40
107.40
109.30
109.30
87,854
May 19, 2026
108.00
108.50
107.20
108.30
108.30
118,804
May 18, 2026
105.10
108.30
104.90
107.10
107.10
109,715
May 15, 2026
103.90
105.80
103.90
105.50
105.50
125,300
May 14, 2026
104.20
105.70
104.00
104.40
104.40
99,731
May 13, 2026
104.00
105.40
101.60
103.60
103.60
207,452
May 12, 2026
107.30
107.30
104.20
104.80
104.80
161,529
May 11, 2026
105.80
108.00
103.90
106.60
106.60
187,058
May 8, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
106.10
106.70
105.60
105.80
105.80
140,469
May 7, 2026
111.40
111.40
110.20
110.30
106.70
138,416
May 6, 2026
109.00
111.70
109.00
111.40
107.76
134,857
May 5, 2026
107.40
108.70
107.00
108.10
104.57
122,429
May 4, 2026
111.10
111.80
107.50
107.50
103.99
155,956
Apr 30, 2026
110.50
112.10
108.20
110.90
107.28
163,606
Apr 29, 2026
112.30
112.50
108.20
109.60
106.02
129,592
Apr 28, 2026
112.90
113.60
112.50
112.60
108.92
74,949
Apr 27, 2026
115.30
115.30
112.20
112.40
108.73
129,443
Apr 24, 2026
116.40
116.40
114.80
115.20
111.44
86,308
Apr 23, 2026
117.50
117.60
114.60
116.40
112.60
111,500
Apr 22, 2026
119.00
119.20
117.50
118.00
114.15
143,512
Apr 21, 2026
118.60
119.80
118.30
118.80
114.92
100,787
Apr 20, 2026
117.70
118.80
117.30
118.40
114.54
77,290
Apr 17, 2026
117.10
118.60
116.90
118.40
114.54
103,536
Apr 16, 2026
117.60
118.00
116.70
116.80
112.99
95,808
Apr 15, 2026
116.50
117.30
115.60
117.30
113.47
135,463
Apr 14, 2026
115.90
116.60
114.90
116.00
112.21
108,868
Apr 13, 2026
113.70
115.40
113.40
115.40
111.63
125,019
Apr 10, 2026
115.10
115.70
114.30
114.40
110.67
85,836
Apr 9, 2026
114.50
115.10
113.90
114.70
110.96
96,788
Apr 8, 2026
114.50
114.50
111.70
113.70
109.99
134,342
Apr 7, 2026
110.10
111.90
109.80
110.60
106.99
107,725
Apr 2, 2026
107.60
109.70
107.50
109.70
106.12
103,593
Apr 1, 2026
107.00
108.80
106.50
108.50
104.96
102,970
Mar 31, 2026
104.90
106.50
104.80
105.60
102.15
116,495
Mar 30, 2026
102.70
105.00
102.30
105.00
101.57
140,476
Mar 27, 2026
104.20
104.30
103.00
103.00
99.64
117,910
Mar 26, 2026
105.00
105.40
103.50
103.90
100.51
138,313
Mar 25, 2026
107.50
107.50
105.10
105.80
102.35
147,280
Mar 24, 2026
103.70
104.40
102.50
103.40
100.03
103,731
Mar 23, 2026
102.70
105.40
101.50
103.70
100.32
144,873
Mar 20, 2026
108.70
109.10
104.20
104.20
100.80
338,783
Mar 19, 2026
110.70
111.70
107.70
108.30
104.77
125,948
Mar 18, 2026
110.60
113.50
109.30
109.90
106.31
179,095
Mar 17, 2026
106.30
111.10
106.00
110.40
106.80
161,736
Mar 16, 2026
105.40
106.90
105.40
106.30
102.83
75,883
Mar 13, 2026
106.00
106.50
105.10
105.80
102.35
93,635
Mar 12, 2026
102.30
106.40
102.10
106.40
102.93
163,652
Mar 11, 2026
102.00
102.60
101.40
102.30
98.96
117,827
Mar 10, 2026
103.20
104.20
102.90
103.00
99.64
90,523
Mar 9, 2026
103.00
103.00
100.90
101.30
97.99
134,171
Mar 6, 2026
105.00
105.10
102.80
103.40
100.03
143,391
Mar 5, 2026
105.90
106.00
103.90
104.30
100.90
116,174
Mar 4, 2026
103.60
105.90
103.40
105.90
102.44
87,400
Mar 3, 2026
104.10
104.30
100.10
102.60
99.25
147,841
Mar 2, 2026
105.00
106.50
103.80
105.90
102.44
148,236
Feb 27, 2026
107.00
108.10
106.80
107.00
103.51
348,246
Feb 26, 2026
107.10
107.60
105.60
107.20
103.70
100,240
Feb 25, 2026
107.50
108.00
107.10
107.60
104.09
111,065
Feb 24, 2026
106.90
107.40
105.60
107.40
103.89
101,985
Feb 23, 2026
108.50
109.40
107.60
107.60
104.09
87,282
Feb 20, 2026
107.90
108.70
107.40
108.70
105.15
103,472
Feb 19, 2026
106.10
107.10
105.50
107.10
103.60
60,450
Feb 18, 2026
106.00
106.90
105.40
106.40
102.93
82,159
Feb 17, 2026
105.10
107.50
105.10
106.20
102.73
101,802
Feb 16, 2026
104.90
106.10
104.70
105.40
101.96
58,471
Feb 13, 2026
104.20
106.40
104.10
104.10
100.70
130,011
Feb 12, 2026
105.80
106.10
104.00
104.00
100.61
151,017
Feb 11, 2026
107.50
107.80
105.50
105.50
102.06
122,036
Feb 10, 2026
109.00
109.10
107.10
107.70
104.18
109,957
Feb 9, 2026
111.20
111.70
109.50
109.90
106.31
76,166
Feb 6, 2026
108.80
111.20
108.30
110.90
107.28
94,943
Feb 5, 2026
110.90
110.90
108.60
108.80
105.25
76,290
Feb 4, 2026
109.40
111.50
109.30
110.50
106.89
105,821
Feb 3, 2026
109.30
109.80
108.50
109.30
105.73
141,370
Feb 2, 2026
107.20
110.00
107.00
108.80
105.25
156,294
Jan 30, 2026
106.00
106.90
105.00
106.50
103.02
140,832
Jan 29, 2026
104.40
106.50
104.00
105.10
101.67
91,139
Jan 28, 2026
104.40
105.10
103.20
104.00
100.61
84,737
Jan 27, 2026
104.60
105.00
103.90
104.50
101.09
101,380
Jan 26, 2026
104.30
104.50
102.90
104.10
100.70
72,456
Jan 23, 2026
105.40
105.70
103.40
104.00
100.61
110,026
Jan 22, 2026
107.50
108.00
105.50
105.50
102.06
140,270
Jan 21, 2026
108.30
108.30
105.20
105.90
102.44
93,298
Jan 20, 2026
110.40
110.40
107.60
108.50
104.96
151,850
Jan 19, 2026
109.70
111.40
109.30
110.60
106.99
100,079
Jan 16, 2026
110.00
111.50
109.40
111.40
107.76
123,034
Jan 15, 2026
110.50
110.60
109.40
110.40
106.80
106,344
Jan 14, 2026
108.80
110.10
108.50
110.10
106.51
135,699
Jan 13, 2026
110.80
111.20
109.20
109.60
106.02
89,377
Jan 12, 2026
112.60
113.10
109.50
111.30
107.67
89,119
Jan 9, 2026
113.50
113.60
111.70
113.10
109.41
88,937
Jan 8, 2026
112.80
113.50
111.90
113.40
109.70
67,625
Jan 7, 2026
112.40
113.20
111.00
113.20
109.51
164,449
Jan 6, 2026
113.70
113.70
111.70
111.70
108.05
82,856
Jan 5, 2026
112.60
113.30
109.40
113.30
109.60
110,026
Jan 2, 2026
113.90
114.10
112.20
112.30
108.63
73,420
Dec 30, 2025
113.20
113.80
113.20
113.80
110.09
28,408
Dec 29, 2025
114.00
114.00
112.40
113.10
109.41
57,213
Dec 23, 2025
114.10
114.80
113.40
113.70
109.99
58,607
Dec 22, 2025
112.80
113.70
112.00
113.70
109.99
71,196
Dec 19, 2025
112.00
113.20
111.60
112.80
109.12
238,827
Dec 18, 2025
111.20
112.60
110.80
112.60
108.92
144,485
Dec 17, 2025
111.40
112.00
110.90
111.60
107.96
100,393
Dec 16, 2025
111.10
111.80
110.70
111.30
107.67
100,996
Dec 15, 2025
111.00
111.80
110.70
111.80
108.15
53,475
Dec 12, 2025
110.40
111.30
110.20
110.20
106.60
54,724
Dec 11, 2025
109.40
110.90
109.40
109.90
106.31
80,791
Dec 10, 2025
110.40
110.40
108.60
109.30
105.73
80,665
Dec 9, 2025
109.90
110.90
109.20
110.70
107.09
55,519
Dec 8, 2025
108.50
109.80
108.40
109.30
105.73
97,548
Dec 5, 2025
109.60
109.80
107.40
108.20
104.67
86,188
Dec 4, 2025
108.60
109.70
108.60
109.70
106.12
81,581
Dec 3, 2025
110.40
110.60
108.30
108.30
104.77
81,349
Dec 2, 2025
111.00
111.10
110.20
110.90
107.28
74,944
Dec 1, 2025
112.40
112.40
110.10
110.70
107.09
69,372
Nov 28, 2025
111.80
112.00
110.90
112.00
108.34
71,392
Nov 27, 2025
112.10
112.40
111.40
111.70
108.05
41,737
Nov 26, 2025
111.30
112.00
110.90
111.60
107.96
77,509
Nov 25, 2025
109.50
111.30
108.90
110.60
106.99
93,192
Nov 24, 2025
109.90
110.30
108.50
109.20
105.64
232,725
Nov 21, 2025
108.00
109.30
107.40
108.40
104.86
88,079
Nov 20, 2025
109.00
109.50
108.40
108.80
105.25
104,063
Nov 19, 2025
108.70
108.70
107.70
108.00
104.48
100,418
Nov 18, 2025
109.10
109.60
108.00
108.70
105.15
160,649
Nov 17, 2025
112.30
112.30
110.30
110.50
106.89
86,762
Nov 14, 2025
114.00
115.20
112.10
112.10
108.44
184,965
Nov 13, 2025
115.00
116.80
113.40
114.00
110.28
162,278
Nov 12, 2025
110.50
111.20
109.90
110.30
106.70
116,804
Nov 11, 2025
109.10
110.80
108.50
110.20
106.60
103,697
Nov 10, 2025
107.40
109.50
107.40
109.10
105.54
125,446
Nov 7, 2025
106.10
106.60
104.70
105.60
102.15
82,968
Nov 6, 2025
107.40
107.40
105.70
105.90
102.44
88,931
Nov 5, 2025
105.90
107.00
105.60
107.00
103.51
102,926
Nov 4, 2025
104.20
106.60
103.00
106.60
103.12
126,102
Nov 3, 2025
105.70
106.10
105.10
105.50
102.06
92,802
Oct 31, 2025
107.90
107.90
105.20
105.50
102.06
130,663
Oct 30, 2025
107.80
107.90
106.30
107.60
104.09
86,216
