TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	89.600	89.600	88.599	88.600	88.537	630
2023-09-27	88.900	89.550	88.200	88.300	88.237	513
2023-09-26	88.900	89.500	88.900	89.500	89.437	903
2023-09-25	90.000	90.400	89.200	90.400	90.336	233
2023-09-22	90.900	91.000	90.600	90.600	90.536	188
2023-09-21	90.500	90.700	90.379	90.700	90.636	171
2023-09-20	88.200	90.500	88.000	90.400	90.336	709
2023-09-19	87.800	88.081	87.400	87.800	87.738	801
2023-09-18	89.700	90.100	89.500	89.800	89.736	116
2023-09-15	86.900	92.900	86.900	91.300	91.235	5,299
2023-09-14	88.600	89.500	87.400	88.748	88.685	515
2023-09-13	91.300	91.300	89.000	91.098	91.034	441
2023-09-12	89.400	90.700	88.300	90.258	90.194	265
2023-09-11	90.300	91.200	89.800	90.401	90.337	119
2023-09-08	90.800	90.800	89.200	89.300	89.237	156
2023-09-07	92.100	92.100	89.300	91.762	91.697	384
2023-09-06	94.200	94.200	92.039	92.623	92.558	1,063
2023-09-05	93.000	93.774	92.000	92.870	92.804	1,886
2023-09-04	92.400	92.899	92.400	92.548	92.482	273
2023-09-01	92.100	92.900	90.600	91.094	91.029	1,553
2023-08-31	93.500	93.500	91.700	92.300	92.235	391
2023-08-30	96.300	96.300	93.100	96.138	96.070	609
2023-08-29	97.400	97.400	94.300	95.500	95.432	443
2023-08-25	88.300	90.600	88.300	90.212	90.148	695
2023-08-24	90.400	91.200	90.300	90.300	90.236	26
2023-08-23	89.900	90.379	88.500	89.466	89.402	958
2023-08-22	87.400	90.300	86.900	89.979	89.916	224
2023-08-21	87.600	87.800	85.800	86.741	86.680	798
2023-08-18	91.600	91.600	88.500	90.422	90.357	331
2023-08-17	92.900	92.960	90.100	90.300	90.236	1,121
2023-08-16	97.100	97.100	94.300	95.420	95.353	323
2023-08-15	95.800	96.600	95.800	95.898	95.830	153
2023-08-14	95.700	96.599	95.700	96.599	96.531	48
2023-08-11	96.100	96.200	95.500	95.699	95.631	113
2023-08-10	95.800	96.900	95.800	96.200	96.132	669
2023-08-09	96.600	97.400	96.599	96.599	96.531	53
2023-08-08	96.300	96.600	96.100	96.300	96.232	294
2023-08-07	95.700	96.100	94.691	94.691	94.623	58
2023-08-04	93.900	95.000	93.900	94.500	94.433	406
2023-08-03	94.200	94.500	92.800	94.129	94.062	268
2023-08-02	96.300	97.070	93.600	93.691	93.624	480
2023-07-31	99.500	99.500	98.500	98.623	98.553	397
2023-07-28	98.677	99.307	98.677	99.307	99.237	26
2023-07-27	99.900	99.900	99.523	99.598	99.528	46
2023-07-26	97.200	97.623	96.999	96.999	96.930	191
2023-07-25	97.400	98.000	95.600	97.099	97.030	356
2023-07-24	99.600	99.600	97.000	98.550	98.480	102
2023-07-21	102.80	103.20	100.00	100.00	99.929	239
2023-07-20	103.20	103.20	102.02	102.27	102.19	221
2023-07-19	107.20	107.20	104.20	104.20	104.12	69
2023-07-18	106.60	106.95	106.60	106.82	106.74	82
2023-07-17	109.80	109.80	108.00	109.26	109.18	39
2023-07-14	109.20	109.20	108.79	108.79	108.71	49
2023-07-13	108.00	109.60	108.00	108.63	108.55	153
2023-07-12	103.80	107.20	103.80	106.11	106.04	188
2023-07-11	105.40	105.40	104.39	104.39	104.31	195
2023-07-10	107.40	107.40	105.20	105.20	105.12	124
2023-07-07	107.60	107.60	107.01	107.11	107.04	99
2023-07-06	106.80	108.40	106.80	107.28	107.20	93
2023-07-05	107.60	107.60	107.05	107.05	106.97	76

← NewerPage 13 of 20 · 1,196 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.