TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	129.80	130.80	129.80	130.80	130.66	109
2022-10-06	131.60	131.60	130.50	130.50	130.36	326
2022-10-05	134.20	134.40	130.80	133.09	132.94	670
2022-10-04	131.20	131.20	127.20	127.20	127.06	128
2022-10-03	122.20	127.68	122.20	127.60	127.46	1,191
2022-09-30	119.00	120.70	119.00	119.43	119.30	321
2022-09-29	119.60	120.60	118.47	118.47	118.34	551
2022-09-28	117.80	121.00	116.00	120.30	120.17	1,304
2022-09-27	120.00	120.00	117.80	118.16	118.03	262
2022-09-26	118.60	120.40	116.20	119.29	119.16	1,347
2022-09-23	120.80	121.40	118.60	121.40	121.27	491
2022-09-22	124.00	124.20	121.40	122.99	122.86	714
2022-09-21	125.20	126.70	125.20	125.23	125.09	216
2022-09-20	129.40	129.51	128.68	128.95	128.81	296
2022-09-16	139.80	143.20	138.19	138.20	138.05	15,413
2022-09-15	140.20	142.20	140.20	141.16	141.00	1,458
2022-09-14	147.20	147.80	142.58	145.87	145.71	3,855
2022-09-13	149.40	150.00	148.20	148.90	148.74	609
2022-09-12	150.40	151.00	149.20	150.09	149.93	652
2022-09-09	148.40	149.83	148.40	149.21	149.04	332
2022-09-08	146.80	149.00	146.00	147.87	147.71	461
2022-09-07	148.00	149.40	145.40	147.60	147.44	1,645
2022-09-06	149.40	150.80	147.00	149.99	149.83	1,087
2022-09-05	150.60	151.65	149.80	151.65	151.48	469
2022-09-02	152.60	152.60	150.20	151.43	151.27	227
2022-09-01	147.20	150.80	147.20	149.54	149.37	272
2022-08-31	149.40	150.80	148.33	148.33	148.17	516
2022-08-30	150.80	150.81	150.06	150.81	150.64	234
2022-08-26	148.80	148.80	147.70	147.70	147.54	1,094
2022-08-25	145.40	148.00	145.40	147.79	147.62	926
2022-08-24	146.60	147.20	140.80	144.91	144.75	1,239
2022-08-23	139.80	146.00	139.80	144.99	144.83	186
2022-08-22	136.00	139.00	135.20	135.23	135.08	194
2022-08-19	127.60	131.60	127.37	127.37	127.23	618
2022-08-18	127.20	128.00	126.40	127.17	127.03	194
2022-08-17	126.81	126.81	125.48	126.80	126.66	48
2022-08-16	127.84	128.54	127.84	128.54	128.40	46
2022-08-15	128.20	129.24	128.20	128.80	128.66	56
2022-08-12	130.00	130.60	130.00	130.35	130.21	82
2022-08-11	128.80	129.68	128.80	129.60	129.46	2,403
2022-08-10	128.20	128.40	128.20	128.40	128.26	45
2022-08-09	124.40	126.60	124.40	124.40	124.27	279
2022-08-08	127.20	129.40	127.20	128.82	128.68	160
2022-08-05	127.60	128.20	126.80	126.80	126.66	159
2022-08-04	127.80	127.80	126.80	127.40	127.26	99
2022-08-03	126.40	126.80	125.80	126.47	126.34	125
2022-08-02	125.00	127.20	124.00	126.07	125.93	505
2022-07-29	124.20	125.00	124.20	124.62	124.48	119
2022-07-28	124.40	126.20	124.24	124.80	124.66	142
2022-07-27	125.40	125.40	124.00	124.20	124.06	45
2022-07-26	126.80	126.80	121.80	126.47	126.33	414
2022-07-25	126.00	126.20	125.00	125.55	125.41	283
2022-07-22	124.00	126.67	124.00	126.67	126.53	148
2022-07-21	127.00	127.00	125.20	127.00	126.86	309
2022-07-20	125.60	128.40	124.60	126.47	126.33	748
2022-07-19	126.20	126.20	125.00	125.32	125.18	322
2022-07-18	122.80	128.00	120.50	126.29	126.16	683
2022-07-15	118.60	120.60	118.60	119.19	119.06	322
2022-07-14	120.00	121.20	117.20	118.34	118.21	925
2022-07-13	121.80	121.80	119.00	120.35	120.22	196

← NewerPage 17 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.