TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	109.60	111.00	105.87	105.87	105.75	88
2023-03-29	101.20	102.00	101.20	102.00	101.89	13
2023-03-28	101.60	101.60	100.98	100.98	100.87	56
2023-03-27	101.80	101.83	101.00	101.00	100.89	90
2023-03-24	102.86	102.86	102.86	102.86	102.75	17
2023-03-23	103.75	103.75	103.20	103.20	103.09	48
2023-03-22	104.20	104.20	103.60	103.60	103.49	79
2023-03-21	105.00	105.00	104.00	104.50	104.39	383
2023-03-20	110.60	110.60	104.60	105.00	104.88	122
2023-03-17	110.80	112.09	110.80	111.40	111.28	74
2023-03-16	112.80	113.60	112.80	113.60	113.48	15
2023-03-15	110.60	110.63	110.00	110.00	109.88	143
2023-03-14	113.00	113.00	112.00	112.00	111.88	19
2023-03-13	116.60	116.60	113.60	113.60	113.47	20
2023-03-10	126.20	126.20	123.80	124.00	123.86	55
2023-03-09	127.60	128.77	126.60	128.77	128.63	34
2023-03-08	137.40	137.85	137.40	137.66	137.51	135
2023-03-07	139.80	139.80	137.71	137.71	137.56	278
2023-03-06	137.80	137.80	137.80	137.80	137.65	3
2023-03-03	138.60	138.60	137.60	137.80	137.65	167
2023-03-02	140.00	140.00	137.40	137.40	137.25	51
2023-03-01	139.77	139.77	139.17	139.17	139.02	24
2023-02-28	139.20	139.20	139.20	139.20	139.05	37
2023-02-27	140.40	140.85	138.57	140.85	140.70	38
2023-02-24	139.20	139.20	139.20	139.20	139.05	12
2023-02-23	138.80	139.03	138.80	139.03	138.88	61
2023-02-22	138.47	138.47	138.00	138.00	137.85	168
2023-02-21	140.00	140.00	139.40	139.43	139.28	59
2023-02-20	141.00	141.00	139.79	139.90	139.75	85
2023-02-17	140.60	140.80	140.20	140.80	140.65	251
2023-02-16	139.80	139.80	139.40	139.40	139.25	36
2023-02-15	139.80	141.00	139.80	140.31	140.16	97
2023-02-14	139.40	140.40	139.20	139.36	139.21	104
2023-02-13	137.83	138.00	137.83	138.00	137.85	43
2023-02-10	140.60	140.60	140.60	140.60	140.45	10
2023-02-09	141.00	143.60	141.00	143.00	142.84	547
2023-02-08	141.60	142.20	141.60	141.92	141.76	220
2023-02-07	142.00	142.17	141.73	142.00	141.84	64
2023-02-06	142.80	142.80	141.80	142.46	142.30	123
2023-02-03	142.60	144.20	142.60	142.80	142.64	68
2023-02-02	145.00	145.00	142.80	143.50	143.34	135
2023-02-01	143.20	143.64	143.20	143.64	143.49	94
2023-01-31	144.40	146.80	141.80	146.80	146.64	142
2023-01-30	146.40	148.40	146.40	148.40	148.24	87
2023-01-27	147.80	147.80	145.50	147.60	147.44	37
2023-01-26	148.40	148.40	148.40	148.40	148.24	15
2023-01-25	147.00	147.74	147.00	147.74	147.58	45
2023-01-24	148.40	149.40	148.40	148.88	148.71	102
2023-01-23	145.00	148.80	143.80	145.86	145.70	176
2023-01-20	144.20	145.62	143.60	145.14	144.98	209
2023-01-19	146.80	147.00	146.80	147.00	146.84	202
2023-01-18	146.60	148.00	146.00	147.63	147.47	199
2023-01-17	149.00	149.04	148.72	148.80	148.64	161
2023-01-16	149.80	149.80	149.12	149.12	148.95	180
2023-01-13	150.80	150.81	150.39	150.81	150.64	166
2023-01-12	152.05	152.20	151.28	152.20	152.03	124
2023-01-11	153.40	153.40	152.81	153.00	152.83	123
2023-01-10	149.40	153.60	148.83	152.99	152.82	88
2023-01-09	148.60	150.40	148.00	148.20	148.04	390
2023-01-06	152.40	152.40	151.79	151.79	151.62	79

← NewerPage 15 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.