TX Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	161.40	165.00	161.40	165.00	164.90	46
2024-07-01	165.20	165.20	165.20	165.20	165.10	6
2024-06-27	165.40	167.60	165.00	167.60	167.50	100
2024-06-26	166.00	166.00	165.60	166.00	165.90	9
2024-06-25	164.60	165.20	164.60	165.20	165.10	15
2024-06-24	166.80	166.80	165.80	166.00	165.90	13
2024-06-21	167.20	167.60	166.40	166.40	166.30	37
2024-06-20	162.60	168.00	162.60	168.00	167.90	287
2024-06-18	162.00	162.00	162.00	162.00	161.91	50
2024-06-17	157.20	162.00	157.20	160.60	160.51	38
2024-06-14	157.40	157.40	157.00	157.00	156.91	211
2024-06-13	161.80	162.40	161.00	161.00	160.91	24
2024-06-12	163.40	163.40	161.00	161.00	160.91	4
2024-06-11	163.80	164.80	162.40	162.40	162.31	88
2024-06-10	163.00	165.20	162.60	165.20	165.10	58
2024-06-07	163.00	163.00	162.80	163.00	162.91	27
2024-06-06	164.20	164.20	164.20	164.20	164.11	8
2024-06-05	157.60	164.20	156.80	164.20	164.11	59
2024-06-04	157.40	157.60	157.40	157.60	157.51	67
2024-06-03	158.60	158.60	158.60	158.60	158.51	15
2024-05-31	155.60	156.00	155.60	156.00	155.91	82
2024-05-30	155.20	155.60	155.20	155.60	155.51	28
2024-05-29	154.60	154.60	154.60	154.60	154.51	15
2024-05-23	152.80	152.80	152.60	152.60	152.51	2
2024-05-22	152.60	152.60	152.60	152.60	152.51	4
2024-05-21	150.40	154.60	150.40	154.60	154.51	18
2024-05-17	150.20	150.20	150.20	150.20	150.11	13
2024-05-13	148.80	148.80	148.80	148.80	148.71	42
2024-05-10	149.20	149.20	149.20	149.20	149.11	3
2024-05-08	148.60	148.60	148.40	148.60	148.51	15
2024-05-07	146.60	146.60	146.60	146.60	146.52	19
2024-05-03	145.00	146.60	145.00	146.60	146.52	41
2024-05-02	141.40	141.40	141.40	141.40	141.32	57
2024-04-30	141.60	143.00	141.60	143.00	142.92	40
2024-04-29	141.80	141.80	141.80	141.80	141.72	19
2024-04-26	141.40	142.00	140.40	142.00	141.92	496
2024-04-25	145.60	146.40	141.00	146.40	146.32	175
2024-04-24	148.00	148.00	146.86	148.00	147.91	867
2024-04-23	146.60	147.60	145.00	145.00	144.92	3,430
2024-04-22	151.20	152.60	151.20	151.80	151.69	369
2024-04-19	152.70	153.20	152.43	153.20	153.09	725
2024-04-18	155.40	155.40	153.82	155.40	155.29	72
2024-04-17	153.20	154.00	153.06	154.00	153.89	3,008
2024-04-16	152.60	153.00	152.40	153.00	152.89	1,986
2024-04-15	154.20	154.20	153.60	154.20	154.09	175
2024-04-12	155.40	155.40	153.40	153.40	153.29	487
2024-04-11	156.20	156.20	154.78	155.60	155.49	682
2024-04-10	154.77	156.00	154.72	154.72	154.61	172
2024-04-09	158.00	158.60	157.39	158.60	158.49	167
2024-04-08	155.20	157.40	155.20	155.60	155.49	234
2024-04-05	156.00	156.33	155.82	156.02	155.90	490
2024-04-04	152.00	157.20	152.00	155.00	154.89	556
2024-04-03	146.83	152.40	146.83	150.91	150.80	1,027
2024-04-02	148.40	148.79	147.43	148.01	147.90	337
2024-03-28	149.20	150.02	149.00	149.00	148.89	206
2024-03-27	146.80	148.93	146.80	148.93	148.83	923
2024-03-26	146.00	146.80	145.17	146.80	146.69	438
2024-03-25	144.40	146.00	144.00	144.81	144.71	1,070
2024-03-22	144.60	146.80	144.60	146.22	146.12	309
2024-03-21	144.00	145.19	144.00	145.16	145.06	1,707

← NewerPage 10 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0400 GBX
2025-04-15	0.0480 GBX
2024-04-23	0.0200 GBX
2023-04-18	0.0420 GBX
2022-04-12	0.0320 GBX
2020-04-07	0.0350 GBX
2019-04-09	0.0450 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.