TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	151.60	152.60	151.60	151.91	151.75	89
2023-01-04	151.20	152.40	150.20	150.40	150.24	63
2023-01-03	151.80	152.20	151.60	151.79	151.63	100
2022-12-30	148.80	148.80	148.00	148.11	147.95	50
2022-12-29	149.20	150.40	149.20	150.40	150.23	120
2022-12-28	148.40	148.40	148.40	148.40	148.24	26
2022-12-23	149.40	149.40	147.60	147.60	147.44	56
2022-12-22	152.00	152.00	150.58	150.98	150.82	245
2022-12-21	148.40	148.40	147.18	147.96	147.80	65
2022-12-20	148.00	148.00	145.20	146.20	146.04	194
2022-12-19	147.40	148.60	145.60	147.02	146.86	212
2022-12-16	140.00	143.80	140.00	142.40	142.24	91
2022-12-15	145.80	145.80	143.00	143.83	143.68	160
2022-12-14	145.80	148.00	144.80	148.00	147.84	311
2022-12-13	144.57	147.69	144.57	146.93	146.77	321
2022-12-12	146.40	146.40	146.40	146.40	146.24	21
2022-12-09	145.40	147.00	145.40	145.99	145.83	115
2022-12-08	143.00	144.07	142.83	144.07	143.91	113
2022-12-07	155.00	155.00	148.00	149.92	149.76	262
2022-12-06	148.80	153.20	148.23	150.04	149.88	463
2022-12-05	147.20	148.20	144.40	145.00	144.84	615
2022-12-02	143.60	147.00	143.60	144.36	144.20	354
2022-12-01	143.20	145.60	143.20	144.62	144.46	139
2022-11-30	140.00	144.60	140.00	142.41	142.25	1,459
2022-11-29	141.80	143.60	140.39	140.93	140.78	596
2022-11-28	143.20	144.01	142.20	143.07	142.91	361
2022-11-25	144.00	145.80	143.40	145.23	145.07	554
2022-11-24	141.80	144.80	141.60	143.49	143.33	890
2022-11-23	137.00	138.60	137.00	138.60	138.45	93
2022-11-22	138.00	138.00	136.83	137.00	136.85	146
2022-11-21	136.00	136.00	135.75	136.00	135.85	31
2022-11-18	137.20	137.20	136.71	136.77	136.62	175
2022-11-17	140.80	140.80	134.40	139.91	139.75	202
2022-11-16	140.20	142.40	140.00	140.00	139.85	357
2022-11-15	144.00	145.40	141.40	141.80	141.64	1,091
2022-11-14	143.80	145.60	143.60	144.95	144.79	843
2022-11-11	142.80	143.60	141.20	143.60	143.44	492
2022-11-10	142.00	143.00	141.20	142.47	142.31	618
2022-11-09	141.40	141.80	140.98	141.40	141.24	514
2022-11-08	140.86	140.86	140.00	140.63	140.48	686
2022-11-07	136.20	140.00	136.20	139.80	139.65	98
2022-11-04	141.60	141.60	138.39	139.24	139.09	243
2022-11-03	136.80	137.80	136.00	137.25	137.10	212
2022-11-02	137.69	138.20	137.69	138.20	138.05	9
2022-11-01	139.00	140.00	138.01	140.00	139.85	1,099
2022-10-31	138.20	139.20	137.20	138.42	138.27	759
2022-10-28	138.80	138.80	137.67	137.67	137.52	110
2022-10-27	136.60	137.80	135.80	136.80	136.65	101
2022-10-26	135.60	140.00	135.60	138.40	138.25	45
2022-10-25	137.00	138.14	137.00	138.14	137.99	130
2022-10-24	135.43	135.43	135.00	135.00	134.85	18
2022-10-20	134.00	135.95	133.00	134.19	134.05	174
2022-10-19	135.40	135.59	135.40	135.59	135.44	5
2022-10-18	137.60	139.00	137.40	138.92	138.77	399
2022-10-17	131.60	137.40	131.60	135.84	135.69	325
2022-10-14	135.00	136.40	131.60	132.40	132.26	303
2022-10-13	131.00	132.80	130.47	131.94	131.79	404
2022-10-12	130.40	130.40	130.40	130.40	130.26	32
2022-10-11	129.99	130.11	129.40	130.11	129.97	271
2022-10-10	130.80	132.20	129.40	131.70	131.56	415

← NewerPage 16 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.