TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	116.40	117.40	116.34	116.41	116.33	151
2023-12-19	115.40	116.60	114.60	115.31	115.23	237
2023-12-18	116.00	116.40	114.72	116.40	116.32	254
2023-12-15	115.80	116.80	115.80	116.20	116.12	414
2023-12-14	114.80	115.40	113.40	115.40	115.32	617
2023-12-13	110.00	110.20	107.80	107.80	107.72	290
2023-12-12	108.80	109.40	108.80	109.40	109.32	55
2023-12-11	104.40	107.60	104.40	107.60	107.52	30
2023-12-08	105.20	106.20	104.78	105.40	105.33	4,068
2023-12-07	105.60	105.60	104.39	104.94	104.87	270
2023-12-06	104.20	107.00	104.11	105.80	105.72	396
2023-12-05	103.40	103.80	103.00	103.80	103.73	67
2023-12-04	102.00	103.60	101.60	102.40	102.33	287
2023-12-01	102.60	103.80	102.00	102.20	102.13	786
2023-11-30	103.40	103.80	101.20	102.00	101.93	237
2023-11-29	102.20	103.80	102.20	103.80	103.73	138
2023-11-28	101.00	101.05	99.800	101.02	100.95	361
2023-11-27	100.20	100.93	100.00	100.80	100.73	424
2023-11-24	98.100	101.00	98.100	101.00	100.93	601
2023-11-23	98.000	98.000	97.199	98.000	97.931	471
2023-11-22	97.800	97.800	97.300	97.600	97.531	251
2023-11-21	97.100	97.100	96.100	97.000	96.931	207
2023-11-20	96.500	97.300	96.200	96.900	96.831	415
2023-11-17	92.400	93.200	91.600	93.200	93.134	357
2023-11-16	92.400	92.699	91.566	91.800	91.735	260
2023-11-15	92.800	93.800	92.000	93.400	93.334	289
2023-11-14	90.900	90.900	90.410	90.600	90.536	79
2023-11-13	90.700	90.700	88.900	89.500	89.437	612
2023-11-10	88.100	90.200	88.100	89.500	89.437	100
2023-11-09	88.000	88.594	87.700	88.000	87.938	1,179
2023-11-08	86.700	86.800	85.400	86.000	85.939	195
2023-11-07	87.300	87.300	84.400	85.000	84.940	1,610
2023-11-06	86.100	87.300	85.963	87.300	87.238	1,523
2023-11-03	85.000	87.300	83.500	87.300	87.238	4,515
2023-11-02	82.900	84.000	82.900	83.400	83.341	1,686
2023-11-01	82.000	83.200	82.000	83.200	83.141	1,134
2023-10-31	84.200	85.000	84.000	84.500	84.440	1,616
2023-10-30	86.000	86.000	83.999	84.000	83.940	1,844
2023-10-27	86.227	86.227	85.800	85.800	85.739	1,749
2023-10-26	85.600	86.200	84.999	85.600	85.539	158
2023-10-25	86.100	86.100	84.900	85.200	85.140	394
2023-10-24	86.400	86.400	84.681	85.500	85.439	337
2023-10-23	83.100	84.286	83.100	83.300	83.241	202
2023-10-20	85.300	87.300	84.800	84.977	84.916	24,722
2023-10-19	89.100	89.100	87.697	87.700	87.638	462
2023-10-18	88.300	89.509	88.300	88.800	88.737	2,637
2023-10-17	89.800	90.200	89.800	90.197	90.133	757
2023-10-16	89.900	89.900	88.117	88.565	88.502	118
2023-10-13	90.600	90.600	90.300	90.300	90.236	20
2023-10-12	94.500	95.254	93.400	93.400	93.334	827
2023-10-11	95.100	95.700	95.100	95.500	95.432	380
2023-10-10	95.100	96.500	95.100	96.100	96.032	582
2023-10-09	92.400	93.000	92.200	93.000	92.934	362
2023-10-06	91.800	92.700	91.500	92.400	92.334	1,306
2023-10-05	92.300	92.399	91.500	91.500	91.435	502
2023-10-04	90.200	90.200	90.200	90.200	90.136	392
2023-10-03	92.600	92.600	89.800	89.800	89.736	339
2023-10-02	91.600	91.600	90.900	91.600	91.535	444
2023-09-29	90.100	92.800	90.100	92.500	92.434	597
2023-09-28	89.600	89.600	88.599	88.600	88.537	630

← NewerPage 12 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.