Talanx AG (TLX.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	115.90	117.70	115.20	116.50	+0.26%	133,804
2026-08-06	116.10	117.40	116.00	116.20	+0.17%	128,948
2026-08-05	115.70	116.60	115.50	116.00	+0.43%	139,269
2026-08-04	115.80	116.30	114.90	115.50	-0.60%	200,258
2026-08-03	115.40	116.20	114.60	116.20	+0.78%	169,715
2026-07-31	115.00	115.70	114.70	115.30	+0.44%	135,644
2026-07-30	114.60	116.30	114.60	114.80	-0.26%	147,128
2026-07-29	116.30	116.30	113.80	115.10	-0.69%	112,810
2026-07-28	116.90	116.90	115.20	115.90	+0.78%	179,342
2026-07-27	115.30	116.20	114.80	115.00	-0.09%	112,228
2026-07-24	113.90	115.10	112.80	115.10	+1.59%	158,708
2026-07-23	113.30	113.30	111.70	113.30	+0.18%	172,836
2026-07-22	111.60	114.40	111.10	113.10	+2.17%	249,937
2026-07-21	113.00	113.20	110.10	110.70	-1.77%	190,565
2026-07-20	111.90	113.00	111.20	112.70	+0.54%	148,518
2026-07-17	111.50	112.80	111.50	112.10	+0.54%	155,308
2026-07-16	110.00	111.60	109.00	111.50	+1.09%	159,569
2026-07-15	110.10	110.90	109.10	110.30	-1.52%	199,864
2026-07-14	112.00	112.80	111.20	112.00	-0.36%	189,282
2026-07-13	110.60	112.60	110.10	112.40	+1.54%	166,473
2026-07-10	109.70	111.70	109.10	110.70	+1.19%	184,660
2026-07-09	110.00	110.30	109.20	109.40	-0.09%	166,970
2026-07-08	110.70	111.60	109.40	109.50	-5.44%	358,710
2026-07-07	115.00	116.50	114.90	115.80	+1.49%	105,200
2026-07-06	114.90	115.90	114.10	114.10	-0.26%	91,541
2026-07-03	114.10	114.50	112.50	114.40	+0.35%	64,992
2026-07-02	111.70	114.50	111.30	114.00	+2.43%	241,552
2026-07-01	110.60	111.30	109.80	111.30	+0.63%	71,275
2026-06-30	109.20	110.90	108.90	110.60	+1.19%	109,533
2026-06-29	108.40	109.30	107.70	109.30	+0.83%	94,891
2026-06-26	107.60	108.50	107.30	108.40	+0.46%	84,146
2026-06-25	107.90	108.90	106.40	107.90	+0.84%	102,041
2026-06-24	105.50	107.00	104.90	107.00	+0.38%	143,202
2026-06-23	105.40	106.60	104.40	106.60	+0.95%	168,192
2026-06-22	105.60	106.20	105.10	105.60	+0.00%	65,526
2026-06-19	105.00	105.90	104.90	105.60	+0.38%	292,112
2026-06-18	105.40	106.60	104.60	105.20	+0.48%	139,122
2026-06-17	104.20	105.60	103.30	104.70	+0.67%	171,741
2026-06-16	103.00	105.00	102.80	104.00	+1.56%	108,644
2026-06-15	102.00	103.10	101.40	102.40	+1.19%	119,134
2026-06-12	101.80	102.20	100.50	101.20	+0.10%	99,796
2026-06-11	99.15	101.50	99.00	101.10	+1.92%	131,119
2026-06-10	99.55	99.55	97.65	99.20	+0.10%	119,038
2026-06-09	97.90	99.70	97.70	99.10	+1.17%	355,672
2026-06-08	98.80	99.40	97.85	97.95	-0.86%	129,987
2026-06-05	98.55	99.50	98.45	98.80	+0.30%	111,059
2026-06-04	99.30	100.90	98.45	98.50	-0.56%	156,028
2026-06-03	100.20	100.90	99.05	99.05	-1.93%	100,893
2026-06-02	102.20	102.20	100.60	101.00	-1.17%	148,372
2026-06-01	102.60	103.20	101.70	102.20	-0.78%	145,411
2026-05-29	105.40	105.40	102.70	103.00	-1.62%	674,547
2026-05-28	106.20	106.40	104.70	104.70	-1.97%	123,086
2026-05-27	108.50	108.50	106.60	106.80	-0.93%	88,842
2026-05-26	108.50	108.90	107.00	107.80	-0.74%	79,087
2026-05-25	107.90	108.70	107.70	108.60	+1.21%	30,213
2026-05-22	109.00	109.00	107.10	107.30	-1.38%	115,934
2026-05-21	109.80	110.40	107.90	108.80	-0.46%	125,116
2026-05-20	107.50	110.40	107.40	109.30	+0.92%	87,804
2026-05-19	108.00	108.50	107.20	108.30	+1.12%	118,804
2026-05-18	105.10	108.30	104.90	107.10	+1.52%	109,715
2026-05-15	103.90	105.80	103.90	105.50	+1.05%	125,269
2026-05-14	104.20	105.70	104.00	104.40	+0.77%	99,621
2026-05-13	104.00	105.40	101.60	103.60	-1.15%	207,381
2026-05-12	107.30	107.30	104.20	104.80	-1.69%	161,522
2026-05-11	105.80	108.00	103.90	106.60	+0.76%	187,028
2026-05-08	106.10	106.70	105.60	105.80	-4.08%	140,459
2026-05-07	111.40	111.40	110.20	110.30	-0.99%	138,135
2026-05-06	109.00	111.70	109.00	111.40	+3.05%	134,732
2026-05-05	107.40	108.70	107.00	108.10	+0.56%	122,400
2026-05-04	111.10	111.80	107.50	107.50	-3.07%	155,810
2026-04-30	110.50	112.10	108.20	110.90	+1.19%	163,561
2026-04-29	112.30	112.50	108.20	109.60	-2.66%	128,960
2026-04-28	112.90	113.60	112.50	112.60	+0.18%	74,889
2026-04-27	115.30	115.30	112.20	112.40	-2.43%	129,277
2026-04-24	116.40	116.40	114.80	115.20	-1.03%	86,308
2026-04-23	117.50	117.60	114.60	116.40	-1.36%	111,500
2026-04-22	119.00	119.20	117.50	118.00	-0.67%	143,487
2026-04-21	118.60	119.80	118.30	118.80	+0.34%	100,733
2026-04-20	117.70	118.80	117.30	118.40	+0.00%	77,270
2026-04-17	117.10	118.60	116.90	118.40	+1.37%	103,486
2026-04-16	117.60	118.00	116.70	116.80	-0.43%	95,743
2026-04-15	116.50	117.30	115.60	117.30	+1.12%	135,213
2026-04-14	115.90	116.60	114.90	116.00	+0.52%	108,536
2026-04-13	113.70	115.40	113.40	115.40	+0.87%	124,719
2026-04-10	115.10	115.70	114.30	114.40	-0.26%	85,786
2026-04-09	114.50	115.10	113.90	114.70	+0.88%	96,679
2026-04-08	114.50	114.50	111.70	113.70	+2.80%	134,294
2026-04-07	110.10	111.90	109.80	110.60	+0.82%	107,715
2026-04-02	107.60	109.70	107.50	109.70	+1.11%	103,593
2026-04-01	107.00	108.80	106.50	108.50	+2.75%	102,965
2026-03-31	104.90	106.50	104.80	105.60	+0.57%	116,436
2026-03-30	102.70	105.00	102.30	105.00	+1.94%	140,476
2026-03-27	104.20	104.30	103.00	103.00	-0.87%	117,815
2026-03-26	105.00	105.40	103.50	103.90	-1.80%	138,292
2026-03-25	107.50	107.50	105.10	105.80	+2.32%	147,280
2026-03-24	103.70	104.40	102.50	103.40	-0.29%	103,655
2026-03-23	102.70	105.40	101.50	103.70	-0.48%	144,723
2026-03-20	108.70	109.10	104.20	104.20	-3.79%	338,758
2026-03-19	110.70	111.70	107.70	108.30	-1.46%	125,943
2026-03-18	110.60	113.50	109.30	109.90	-0.45%	179,075
2026-03-17	106.30	111.10	106.00	110.40	+3.86%	161,639
2026-03-16	105.40	106.90	105.40	106.30	+0.47%	75,878
2026-03-13	106.00	106.50	105.10	105.80	-0.56%	93,635
2026-03-12	102.30	106.40	102.10	106.40	+4.01%	163,632
2026-03-11	102.00	102.60	101.40	102.30	-0.68%	117,734
2026-03-10	103.20	104.20	102.90	103.00	+1.68%	90,505
2026-03-09	103.00	103.00	100.90	101.30	-2.03%	134,161
2026-03-06	105.00	105.10	102.80	103.40	-0.86%	143,361
2026-03-05	105.90	106.00	103.90	104.30	-1.51%	116,139
2026-03-04	103.60	105.90	103.40	105.90	+3.22%	87,395
2026-03-03	104.10	104.30	100.10	102.60	-3.12%	147,791
2026-03-02	105.00	106.50	103.80	105.90	-1.03%	148,226
2026-02-27	107.00	108.10	106.80	107.00	-0.19%	347,996
2026-02-26	107.10	107.60	105.60	107.20	-0.37%	100,234
2026-02-25	107.50	108.00	107.10	107.60	+0.19%	111,065
2026-02-24	106.90	107.40	105.60	107.40	-0.19%	101,985
2026-02-23	108.50	109.40	107.60	107.60	-1.01%	87,259
2026-02-20	107.90	108.70	107.40	108.70	+1.49%	103,400
2026-02-19	106.10	107.10	105.50	107.10	+0.66%	60,450
2026-02-18	106.00	106.90	105.40	106.40	+0.19%	80,479
2026-02-17	105.10	107.50	105.10	106.20	+0.76%	101,792
2026-02-16	104.90	106.10	104.70	105.40	+1.25%	58,471
2026-02-13	104.20	106.40	104.10	104.10	+0.10%	130,001
2026-02-12	105.80	106.10	104.00	104.00	-1.42%	150,998
2026-02-11	107.50	107.80	105.50	105.50	-2.04%	121,808
2026-02-10	109.00	109.10	107.10	107.70	-2.00%	109,956
2026-02-09	111.20	111.70	109.50	109.90	-0.90%	76,166
2026-02-06	108.80	111.20	108.30	110.90	+1.93%	94,938
2026-02-05	110.90	110.90	108.60	108.80	-1.54%	76,290
2026-02-04	109.40	111.50	109.30	110.50	+1.10%	105,741
2026-02-03	109.30	109.80	108.50	109.30	+0.46%	141,280
2026-02-02	107.20	110.00	107.00	108.80	+2.16%	156,209
2026-01-30	106.00	106.90	105.00	106.50	+1.33%	140,824
2026-01-29	104.40	106.50	104.00	105.10	+1.06%	91,109
2026-01-28	104.40	105.10	103.20	104.00	-0.48%	84,587
2026-01-27	104.60	105.00	103.90	104.50	+0.38%	101,350
2026-01-26	104.30	104.50	102.90	104.10	+0.10%	72,453
2026-01-23	105.40	105.70	103.40	104.00	-1.42%	109,755
2026-01-22	107.50	108.00	105.50	105.50	-0.38%	140,261
2026-01-21	108.30	108.30	105.20	105.90	-2.40%	93,293
2026-01-20	110.40	110.40	107.60	108.50	-1.90%	151,347
2026-01-19	109.70	111.40	109.30	110.60	-0.72%	100,079
2026-01-16	110.00	111.50	109.40	111.40	+0.91%	123,034
2026-01-15	110.50	110.60	109.40	110.40	+0.27%	106,294
2026-01-14	108.80	110.10	108.50	110.10	+0.46%	135,690
2026-01-13	110.80	111.20	109.20	109.60	-1.53%	89,152
2026-01-12	112.60	113.10	109.50	111.30	-1.59%	88,971
2026-01-09	113.50	113.60	111.70	113.10	-0.26%	88,928
2026-01-08	112.80	113.50	111.90	113.40	+0.18%	67,530
2026-01-07	112.40	113.20	111.00	113.20	+1.34%	164,294
2026-01-06	113.70	113.70	111.70	111.70	-1.41%	82,506
2026-01-05	112.60	113.30	109.40	113.30	+0.89%	110,026
2026-01-02	113.90	114.10	112.20	112.30	-1.32%	73,419
2025-12-30	113.20	113.80	113.20	113.80	+0.62%	28,408
2025-12-29	114.00	114.00	112.40	113.10	-0.53%	57,208
2025-12-23	114.10	114.80	113.40	113.70	+0.00%	58,607
2025-12-22	112.80	113.70	112.00	113.70	+0.80%	71,196
2025-12-19	112.00	113.20	111.60	112.80	+0.18%	238,627
2025-12-18	111.20	112.60	110.80	112.60	+0.90%	144,434
2025-12-17	111.40	112.00	110.90	111.60	+0.27%	100,393
2025-12-16	111.10	111.80	110.70	111.30	-0.45%	100,981
2025-12-15	111.00	111.80	110.70	111.80	+1.45%	53,460
2025-12-12	110.40	111.30	110.20	110.20	+0.27%	54,724
2025-12-11	109.40	110.90	109.40	109.90	+0.55%	80,761
2025-12-10	110.40	110.40	108.60	109.30	-1.26%	80,655
2025-12-09	109.90	110.90	109.20	110.70	+1.28%	55,483
2025-12-08	108.50	109.80	108.40	109.30	+1.02%	97,488
2025-12-05	109.60	109.80	107.40	108.20	-1.37%	86,182
2025-12-04	108.60	109.70	108.60	109.70	+1.29%	81,481
2025-12-03	110.40	110.60	108.30	108.30	-2.34%	81,229
2025-12-02	111.00	111.10	110.20	110.90	+0.18%	74,944
2025-12-01	112.40	112.40	110.10	110.70	-1.16%	69,372
2025-11-28	111.80	112.00	110.90	112.00	+0.27%	71,392
2025-11-27	112.10	112.40	111.40	111.70	+0.09%	41,737
2025-11-26	111.30	112.00	110.90	111.60	+0.90%	77,509
2025-11-25	109.50	111.30	108.90	110.60	+1.28%	93,192
2025-11-24	109.90	110.30	108.50	109.20	+0.74%	232,725
2025-11-21	108.00	109.30	107.40	108.40	-0.37%	88,079
2025-11-20	109.00	109.50	108.40	108.80	+0.74%	104,063
2025-11-19	108.70	108.70	107.70	108.00	-0.64%	100,418
2025-11-18	109.10	109.60	108.00	108.70	-1.63%	160,649
2025-11-17	112.30	112.30	110.30	110.50	-1.43%	86,762
2025-11-14	114.00	115.20	112.10	112.10	-1.67%	184,965
2025-11-13	115.00	116.80	113.40	114.00	+3.35%	162,278
2025-11-12	110.50	111.20	109.90	110.30	+0.09%	116,804
2025-11-11	109.10	110.80	108.50	110.20	+1.01%	103,697
2025-11-10	107.40	109.50	107.40	109.10	+3.31%	125,446
2025-11-07	106.10	106.60	104.70	105.60	-0.28%	82,968
2025-11-06	107.40	107.40	105.70	105.90	-1.03%	88,931
2025-11-05	105.90	107.00	105.60	107.00	+0.38%	102,926
2025-11-04	104.20	106.60	103.00	106.60	+1.04%	126,102
2025-11-03	105.70	106.10	105.10	105.50	+0.00%	92,802
2025-10-31	107.90	107.90	105.20	105.50	-1.95%	130,663
2025-10-30	107.80	107.90	106.30	107.60	+0.28%	86,216
2025-10-29	106.90	107.50	106.00	107.30	+0.19%	98,026
2025-10-28	108.20	108.50	106.40	107.10	-0.83%	146,529
2025-10-27	108.60	108.60	107.30	108.00	-0.28%	174,004
2025-10-24	107.30	108.40	107.00	108.30	+0.46%	82,109
2025-10-23	108.10	108.70	107.30	107.80	-0.19%	132,429
2025-10-22	109.00	109.70	108.00	108.00	-0.37%	180,144
2025-10-21	107.60	109.90	107.60	108.40	+1.40%	113,420
2025-10-20	106.30	107.10	105.60	106.90	+1.52%	111,892
2025-10-17	108.00	108.10	105.20	105.30	-4.10%	104,865
2025-10-16	110.60	110.80	108.50	109.80	-0.81%	122,023
2025-10-15	113.90	113.90	110.00	110.70	-2.72%	201,488
2025-10-14	112.00	113.80	111.00	113.80	+1.43%	100,448
2025-10-13	114.00	114.40	112.00	112.20	-1.15%	73,730
2025-10-10	114.90	116.30	113.30	113.50	-1.22%	119,550
2025-10-09	115.20	115.30	114.00	114.90	-0.35%	72,243
2025-10-08	114.40	115.30	113.30	115.30	+1.23%	126,080
2025-10-07	113.80	114.30	113.20	113.90	+0.35%	62,946
2025-10-06	111.20	114.40	111.20	113.50	+2.53%	105,977
2025-10-03	111.80	112.60	110.30	110.70	-0.81%	78,368
2025-10-02	113.40	113.50	111.60	111.60	-1.24%	73,407
2025-10-01	112.80	114.50	112.10	113.00	-0.18%	112,168
2025-09-30	111.50	113.30	111.30	113.20	+1.89%	120,098
2025-09-29	111.30	112.30	111.10	111.10	-0.09%	87,732
2025-09-26	111.70	113.60	110.80	111.20	+0.27%	144,404
2025-09-25	112.20	112.50	110.90	110.90	-1.33%	114,755
2025-09-24	111.40	112.40	110.80	112.40	+0.72%	58,357
2025-09-23	112.70	112.80	111.60	111.60	-0.53%	67,786
2025-09-22	112.30	112.60	111.40	112.20	-0.27%	54,764
2025-09-19	112.20	113.00	111.90	112.50	+0.54%	267,673
2025-09-18	110.30	112.40	110.30	111.90	+1.73%	87,242
2025-09-17	110.30	110.80	109.30	110.00	+0.00%	74,171
2025-09-16	111.90	112.20	110.00	110.00	-2.05%	121,248
2025-09-15	111.70	112.50	111.30	112.30	+1.17%	57,770
2025-09-12	110.40	111.50	110.20	111.00	+1.00%	69,057
2025-09-11	111.10	111.60	109.80	109.90	-0.90%	82,496
2025-09-10	112.00	112.10	110.70	110.90	-0.63%	63,149
2025-09-09	111.60	111.90	110.30	111.60	+0.18%	78,366
2025-09-08	111.30	111.40	110.00	111.40	+0.54%	60,449
2025-09-05	112.50	112.60	110.10	110.80	-1.25%	99,157
2025-09-04	112.00	113.10	111.30	112.20	+0.54%	92,474
2025-09-03	112.60	113.20	109.40	111.60	-1.24%	141,104
2025-09-02	116.10	116.40	112.50	113.00	-2.67%	103,807
2025-09-01	118.00	118.00	115.40	116.10	-1.44%	67,141
2025-08-29	117.80	118.30	117.40	117.80	-0.17%	88,221
2025-08-28	119.00	119.80	117.30	118.00	-0.51%	71,643
2025-08-27	119.20	120.00	117.80	118.60	-0.50%	65,407
2025-08-26	119.60	119.80	118.40	119.20	-0.75%	104,338
2025-08-25	120.50	120.60	119.90	120.10	-0.41%	46,407
2025-08-22	120.70	121.60	120.20	120.60	-0.25%	108,383
2025-08-21	122.00	122.50	120.40	120.90	-0.74%	99,365
2025-08-20	121.60	123.10	121.30	121.80	-0.16%	78,770
2025-08-19	122.00	122.60	121.20	122.00	+0.25%	59,461
2025-08-18	123.00	123.10	121.60	121.70	-0.98%	54,681
2025-08-15	120.50	124.40	120.00	122.90	+2.33%	58,484
2025-08-14	122.50	126.20	119.90	120.10	+3.09%	155,567
2025-08-13	116.30	117.30	116.00	116.50	+0.60%	72,613

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.16%). Worst month: Oct (-6.64%). Based on 2 years of daily data (2025–2026).

Jan-2.61%
Feb+3.24%
Mar+3.58%
Apr+2.27%
May+3.66%
Jun+1.20%
Jul+5.04%
Aug+3.24%
Sep-2.50%
Oct-6.64%
Nov+6.16%
Dec+2.80%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Talanx AG's (TLX.DE) latest close?

116.50 on 2026-08-07, from the Closelook data lake's daily price record.

What is TLX.DE's 52-week high and low?

126.20 high and 97.65 low over the trailing 52 weeks, as of 2026-08-07.

What is Talanx AG's strongest and weakest month historically?

Historically, TLX.DE's strongest calendar month has been Nov (average +6.16%) and its weakest Oct (average -6.64%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.