TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	121.60	123.60	121.20	123.40	123.26	548
2022-07-11	125.00	125.00	121.20	122.78	122.65	153
2022-07-08	120.80	125.00	120.80	124.27	124.13	384
2022-07-07	120.40	121.00	119.32	120.10	119.97	264
2022-07-06	118.00	118.20	117.87	117.87	117.74	166
2022-07-05	119.20	121.40	117.60	119.17	119.04	1,139
2022-07-04	116.20	119.60	116.20	118.18	118.05	501
2022-07-01	115.00	115.40	112.40	114.61	114.48	420
2022-06-30	113.00	115.40	112.40	113.75	113.63	615
2022-06-29	114.60	114.80	114.14	114.14	114.01	128
2022-06-28	113.20	115.00	113.00	113.86	113.74	124
2022-06-27	115.20	115.20	111.20	115.00	114.87	380
2022-06-24	110.40	114.60	110.40	113.80	113.68	46
2022-06-23	107.20	108.80	107.20	108.80	108.68	253
2022-06-22	111.80	112.20	109.60	110.73	110.61	162
2022-06-21	112.00	114.20	112.00	113.20	113.08	19
2022-06-20	107.60	111.20	107.60	109.08	108.96	510
2022-06-17	111.40	111.40	109.80	110.63	110.50	103
2022-06-16	114.00	114.00	110.40	111.56	111.44	398
2022-06-15	116.40	116.40	113.80	116.00	115.87	200
2022-06-14	114.80	115.80	114.05	114.40	114.27	189
2022-06-13	116.20	120.19	116.20	120.19	120.06	334
2022-06-10	122.40	123.20	121.20	123.20	123.06	113
2022-06-09	124.80	125.60	124.80	125.60	125.46	162
2022-06-08	129.80	129.80	127.24	127.24	127.10	17
2022-06-07	127.40	130.00	127.00	128.05	127.91	582
2022-06-01	127.40	128.60	125.80	125.80	125.66	374
2022-05-31	130.60	130.60	125.60	126.00	125.86	467
2022-05-30	130.60	131.40	129.40	130.80	130.66	372
2022-05-27	129.00	130.07	129.00	130.07	129.93	122
2022-05-25	131.40	131.40	129.20	130.39	130.24	105
2022-05-24	131.37	131.37	131.37	131.37	131.23	131
2022-05-23	128.40	130.45	128.40	130.05	129.90	288
2022-05-20	133.40	134.63	133.40	134.63	134.49	198
2022-05-19	130.20	131.60	128.20	129.89	129.74	724
2022-05-18	130.20	131.20	129.51	129.51	129.36	62
2022-05-17	131.80	131.80	128.73	128.73	128.59	376
2022-05-16	125.80	126.00	125.20	125.20	125.06	9,152
2022-05-13	128.20	128.20	126.80	126.80	126.66	29
2022-05-12	130.40	130.40	127.99	127.99	127.85	461
2022-05-11	128.00	133.88	128.00	130.29	130.15	627
2022-05-10	126.80	128.60	126.00	127.39	127.25	380
2022-05-09	132.00	132.00	126.20	128.30	128.16	515
2022-05-06	135.80	135.80	132.50	132.63	132.48	186
2022-05-05	135.80	138.00	135.80	136.16	136.01	214
2022-05-04	135.80	135.80	135.00	135.00	134.85	25
2022-05-03	135.20	136.62	135.20	136.62	136.47	389
2022-04-29	139.00	139.00	137.20	139.00	138.85	140
2022-04-28	143.20	143.20	140.77	140.77	140.62	62
2022-04-27	145.80	145.80	140.40	144.67	144.52	302
2022-04-26	147.20	147.89	146.68	146.68	146.52	126
2022-04-25	146.40	148.40	145.60	146.57	146.41	427
2022-04-22	152.80	152.80	148.80	150.40	150.23	234
2022-04-21	154.80	154.80	154.78	154.78	154.61	69
2022-04-20	155.20	156.80	155.20	156.80	156.63	5,003
2022-04-19	153.20	156.00	152.95	152.95	152.79	462
2022-04-14	152.00	152.00	150.64	150.64	150.47	140
2022-04-13	150.60	151.80	150.60	150.72	150.55	635
2022-04-12	148.20	148.34	148.19	148.21	148.05	339
2022-04-11	155.40	155.80	155.00	155.39	155.19	166

← NewerPage 18 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.