TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	142.40	145.80	142.40	144.19	144.08	296
2024-03-19	141.60	143.20	141.00	141.62	141.52	1,064
2024-03-18	142.60	143.60	142.40	142.99	142.88	262
2024-03-15	138.00	142.00	137.80	142.00	141.90	237
2024-03-14	138.60	139.00	138.00	138.54	138.44	1,037
2024-03-13	137.60	137.80	137.60	137.80	137.70	479
2024-03-12	135.20	136.40	135.20	136.40	136.30	807
2024-03-11	133.60	135.80	133.60	134.20	134.10	101
2024-03-08	135.20	135.20	135.20	135.20	135.10	28
2024-03-07	133.20	133.20	133.20	133.20	133.11	16
2024-03-06	135.20	135.20	134.80	134.80	134.70	642
2024-03-05	132.55	133.56	132.55	133.41	133.32	189
2024-03-04	133.80	135.80	133.80	135.33	135.23	353
2024-03-01	132.00	132.72	131.80	132.39	132.29	264
2024-02-29	130.20	133.20	130.20	133.20	133.11	877
2024-02-28	131.80	131.80	131.80	131.80	131.71	11
2024-02-27	132.20	133.80	130.94	130.94	130.85	53
2024-02-26	131.40	131.40	129.60	130.40	130.31	475
2024-02-23	130.00	131.20	130.00	131.19	131.09	179
2024-02-22	131.80	131.80	129.95	129.95	129.85	107
2024-02-21	130.60	131.00	130.20	130.20	130.11	102
2024-02-20	128.20	131.40	127.70	130.19	130.09	379
2024-02-19	128.60	128.60	128.40	128.40	128.31	160
2024-02-16	129.34	129.60	129.34	129.35	129.26	101
2024-02-15	129.20	129.60	129.20	129.60	129.51	23
2024-02-14	132.00	132.80	132.00	132.60	132.50	210
2024-02-13	130.40	130.44	128.60	130.18	130.08	159
2024-02-12	132.80	132.80	131.98	132.00	131.91	339
2024-02-09	131.48	131.99	131.48	131.99	131.89	72
2024-02-08	133.00	133.80	132.17	133.80	133.71	198
2024-02-07	130.60	130.80	130.60	130.80	130.71	201
2024-02-06	130.00	130.00	128.61	128.61	128.52	226
2024-02-05	129.61	129.61	129.61	129.61	129.52	5
2024-02-02	131.07	131.07	130.99	130.99	130.90	32
2024-02-01	130.20	130.20	130.20	130.20	130.11	43
2024-01-31	128.90	130.00	128.90	129.60	129.51	128
2024-01-30	128.40	130.20	128.20	130.20	130.11	142
2024-01-29	126.80	126.80	126.80	126.80	126.71	15
2024-01-26	128.20	128.91	128.20	128.91	128.82	87
2024-01-25	126.60	126.60	125.26	126.20	126.11	198
2024-01-24	125.97	126.35	124.80	125.52	125.44	422
2024-01-23	127.19	127.20	124.60	127.20	127.11	340
2024-01-22	124.79	124.79	123.76	123.76	123.67	73
2024-01-19	123.40	124.60	123.00	124.09	124.01	149
2024-01-18	121.80	122.60	121.80	122.00	121.91	230
2024-01-17	120.00	120.80	119.80	120.17	120.08	236
2024-01-16	120.00	121.00	119.60	119.95	119.87	663
2024-01-15	119.20	120.00	119.10	120.00	119.91	83
2024-01-12	120.40	122.40	120.40	121.21	121.12	171
2024-01-11	119.00	120.04	119.00	120.04	119.96	421
2024-01-09	121.00	121.80	121.00	121.00	120.91	68
2024-01-08	120.80	122.20	120.80	122.00	121.91	166
2024-01-05	118.20	119.60	117.60	117.60	117.52	60
2024-01-04	119.20	119.20	118.25	119.00	118.92	65
2024-01-03	122.00	122.00	117.80	119.80	119.72	386
2023-12-29	120.40	120.80	120.10	120.10	120.01	82
2023-12-28	120.20	120.80	119.20	120.80	120.71	593
2023-12-27	120.00	120.40	119.60	119.80	119.71	389
2023-12-22	116.60	120.00	116.20	120.00	119.91	350
2023-12-21	115.60	117.20	115.20	117.00	116.92	504

← NewerPage 11 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.