TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	107.20	108.00	107.20	107.29	107.21	209
2023-07-03	106.60	108.00	106.60	107.60	107.52	58
2023-06-30	107.20	107.60	106.91	107.00	106.92	703
2023-06-29	105.90	106.04	105.90	106.04	105.96	88
2023-06-28	103.80	106.00	103.80	104.75	104.68	244
2023-06-27	102.40	102.60	101.80	101.86	101.78	347
2023-06-26	101.80	102.04	101.80	102.04	101.97	215
2023-06-22	103.20	103.20	102.80	103.10	103.02	288
2023-06-21	103.98	103.98	103.20	103.20	103.13	211
2023-06-20	104.80	104.80	104.80	104.80	104.73	2
2023-06-19	104.40	105.20	104.40	104.58	104.50	206
2023-06-16	105.98	105.98	105.88	105.88	105.80	44
2023-06-15	106.38	106.80	106.38	106.80	106.72	27
2023-06-14	111.00	111.00	111.00	111.00	110.92	79
2023-06-13	107.20	107.20	107.20	107.20	107.12	11
2023-06-12	106.00	107.80	105.20	106.78	106.70	189
2023-06-09	105.00	105.00	104.76	104.76	104.68	59
2023-06-08	105.40	105.40	104.40	104.87	104.80	226
2023-06-07	103.40	103.91	102.80	102.80	102.73	34
2023-06-06	102.61	102.80	102.60	102.80	102.73	40
2023-06-05	104.00	105.02	103.41	103.62	103.55	149
2023-06-02	101.20	104.20	101.20	104.20	104.13	303
2023-06-01	105.80	105.80	100.88	104.58	104.50	1,477
2023-05-31	104.00	108.20	103.88	104.92	104.84	682
2023-05-30	102.40	102.80	102.33	102.33	102.25	70
2023-05-26	100.00	102.60	100.00	102.60	102.53	372
2023-05-25	99.000	101.10	99.000	101.10	101.03	277
2023-05-24	100.60	101.60	100.60	100.83	100.76	449
2023-05-23	102.00	102.00	102.00	102.00	101.93	19
2023-05-22	100.40	101.00	100.40	101.00	100.93	224
2023-05-19	103.00	103.20	103.00	103.20	103.13	162
2023-05-17	104.00	107.80	104.00	106.80	106.72	165
2023-05-16	103.40	103.40	103.40	103.40	103.33	8
2023-05-15	103.40	104.00	103.40	104.00	103.93	22
2023-05-12	103.20	103.20	101.00	101.00	100.93	106
2023-05-11	104.20	104.80	102.99	103.60	103.53	209
2023-05-10	102.40	102.98	101.20	101.20	101.13	72
2023-05-09	107.00	107.50	104.60	107.50	107.43	217
2023-05-05	101.40	101.40	99.790	100.80	100.73	151
2023-05-04	102.60	104.23	100.75	104.00	103.92	332
2023-05-03	105.40	106.05	105.40	106.05	105.97	96
2023-05-02	106.80	107.00	106.59	106.77	106.70	178
2023-04-28	102.58	102.58	102.58	102.58	102.50	5
2023-04-27	103.60	103.60	102.20	102.21	102.14	80
2023-04-25	104.40	104.40	103.60	103.60	103.53	7
2023-04-24	106.00	106.00	104.00	104.00	103.93	14
2023-04-21	105.40	105.40	105.40	105.40	105.33	11
2023-04-20	106.20	108.00	105.60	105.60	105.53	223
2023-04-19	106.20	106.20	105.40	105.40	105.33	42
2023-04-18	107.20	107.60	105.60	106.80	106.72	201
2023-04-17	112.20	112.20	108.92	109.00	108.88	175
2023-04-14	113.00	113.60	108.02	112.60	112.48	100
2023-04-13	107.60	108.60	104.20	106.40	106.28	488
2023-04-12	107.40	108.80	107.40	108.20	108.08	275
2023-04-11	106.80	106.80	103.60	105.60	105.48	121
2023-04-06	104.20	105.40	103.80	104.40	104.29	157
2023-04-05	107.80	107.80	104.20	104.20	104.09	166
2023-04-04	107.00	109.20	106.20	106.20	106.08	164
2023-04-03	105.80	105.80	104.60	104.66	104.55	245
2023-03-31	110.00	110.00	107.00	107.00	106.88	430

← NewerPage 14 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.