TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	152.60	154.34	152.60	154.34	154.14	236
2022-04-07	154.00	154.07	153.78	154.07	153.87	10,061
2022-04-06	155.20	155.20	154.80	155.10	154.90	199
2022-04-05	155.00	155.86	155.00	155.86	155.66	409
2022-04-04	155.40	156.00	154.80	154.80	154.60	111
2022-04-01	156.20	156.20	155.30	155.30	155.10	81
2022-03-31	154.40	157.40	153.98	154.54	154.34	274
2022-03-30	155.80	155.80	154.40	154.91	154.71	63
2022-03-29	154.20	156.20	153.40	154.95	154.75	258
2022-03-28	154.20	154.20	152.00	153.27	153.07	58
2022-03-25	153.00	153.00	153.00	153.00	152.80	156
2022-03-24	151.68	151.73	151.09	151.73	151.54	239
2022-03-23	152.40	153.60	152.20	152.56	152.36	389
2022-03-22	155.80	156.47	152.20	156.47	156.27	1,255
2022-03-21	157.00	158.00	156.80	157.20	156.99	187
2022-03-18	156.80	157.20	154.79	155.90	155.70	487
2022-03-17	152.00	158.00	152.00	157.40	157.20	542
2022-03-16	151.20	152.00	151.20	151.32	151.13	764
2022-03-15	149.03	149.44	146.60	149.44	149.25	365
2022-03-14	150.60	150.60	150.60	150.60	150.40	78
2022-03-11	155.00	155.00	150.60	152.20	152.00	220
2022-03-10	147.40	152.40	147.40	148.18	147.98	306
2022-03-09	142.00	143.80	142.00	142.51	142.33	327
2022-03-08	137.80	137.80	137.78	137.78	137.60	370
2022-03-07	131.80	137.20	131.80	133.97	133.80	537
2022-03-04	140.60	141.40	138.00	139.11	138.93	247
2022-03-03	142.20	142.60	141.60	141.80	141.61	259
2022-03-02	143.60	143.60	142.23	142.38	142.20	136
2022-03-01	144.80	144.80	141.60	142.91	142.72	177
2022-02-28	142.00	144.00	141.00	141.40	141.22	340
2022-02-25	140.60	142.12	140.20	142.12	141.94	260
2022-02-24	139.20	140.60	138.57	139.89	139.71	822
2022-02-23	144.80	144.80	141.60	142.70	142.52	260
2022-02-22	141.00	145.40	141.00	142.68	142.49	269
2022-02-21	142.40	143.97	142.40	143.97	143.78	471
2022-02-18	147.20	148.20	146.00	147.69	147.50	317
2022-02-17	149.80	149.80	145.26	146.21	146.02	181
2022-02-16	149.60	150.39	147.80	149.57	149.38	303
2022-02-15	151.00	153.00	150.40	151.52	151.32	283
2022-02-14	146.00	149.80	146.00	147.08	146.89	204
2022-02-11	152.80	152.80	149.60	151.97	151.77	24
2022-02-10	150.00	153.60	150.00	150.01	149.81	54
2022-02-09	151.00	151.80	151.00	151.40	151.20	91
2022-02-08	148.00	148.70	148.00	148.70	148.51	190
2022-02-07	148.00	149.60	147.60	147.60	147.41	51
2022-02-04	147.42	147.42	147.42	147.42	147.23	44
2022-02-03	149.92	149.92	149.92	149.92	149.73	397
2022-02-02	150.00	152.80	149.99	151.69	151.49	463
2022-02-01	146.60	147.60	146.60	147.58	147.38	290
2022-01-31	145.16	145.16	144.92	144.92	144.73	129
2022-01-28	139.60	140.34	139.60	140.34	140.15	360
2022-01-27	141.20	143.60	141.20	143.60	143.41	383
2022-01-26	143.40	147.46	143.40	147.46	147.27	442
2022-01-25	143.60	144.40	143.57	143.79	143.60	585
2022-01-24	138.60	141.74	138.60	141.74	141.55	1,414
2022-01-21	148.20	148.60	147.01	147.63	147.44	298
2022-01-20	148.80	150.20	148.20	150.20	150.00	29
2022-01-19	153.00	153.00	149.01	150.31	150.11	489
2022-01-18	152.60	153.20	149.40	150.92	150.72	518
2022-01-17	148.80	152.80	148.80	152.11	151.91	209

← NewerPage 19 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.