TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	192.20	192.20	188.80	189.90	189.84	624
2025-11-05	193.60	194.50	193.60	193.80	193.74	918
2025-11-04	197.50	197.80	197.17	197.52	197.46	286
2025-11-03	203.00	203.00	201.50	201.50	201.44	169
2025-10-31	204.00	204.00	202.50	203.00	202.94	618
2025-10-30	202.00	203.50	202.00	202.50	202.44	49
2025-10-28	204.50	205.50	204.00	204.00	203.94	112
2025-10-27	204.50	204.50	202.50	203.50	203.44	20,174
2025-10-24	203.67	203.67	203.30	203.30	203.24	266
2025-10-23	201.50	205.00	201.50	205.00	204.94	1,074
2025-10-22	200.50	200.50	199.20	200.11	200.05	154
2025-10-21	199.40	200.15	199.40	200.15	200.09	320
2025-10-20	202.00	202.00	199.60	201.00	200.94	176
2025-10-17	199.40	199.40	198.64	198.64	198.58	282
2025-10-16	199.80	200.50	198.99	199.53	199.47	753
2025-10-15	201.50	205.91	201.50	204.66	204.60	306
2025-10-14	204.00	204.00	202.64	202.64	202.57	338
2025-10-13	204.50	205.65	201.50	201.50	201.44	896
2025-10-10	200.00	200.43	200.00	200.43	200.37	377
2025-10-09	204.50	206.21	202.50	202.50	202.44	264
2025-10-08	204.50	206.00	204.00	204.40	204.34	1,587
2025-10-07	206.00	206.00	204.50	205.99	205.93	217
2025-10-06	206.00	206.05	202.50	206.05	205.99	224
2025-10-03	206.00	206.00	204.50	204.75	204.69	13
2025-10-02	206.50	206.50	201.50	206.36	206.29	158
2025-10-01	202.75	204.50	201.77	203.65	203.59	208
2025-09-30	196.40	203.00	196.40	203.00	202.94	247
2025-09-29	197.80	198.64	196.60	197.80	197.74	244
2025-09-26	197.80	197.80	195.00	197.80	197.74	38
2025-09-25	197.40	197.73	196.60	196.60	196.54	531
2025-09-24	193.40	194.02	193.31	193.80	193.74	608
2025-09-23	194.60	195.20	194.60	195.08	195.02	533
2025-09-22	198.40	198.40	191.80	198.39	198.33	886
2025-09-19	206.00	206.00	202.50	203.50	203.44	734
2025-09-18	204.00	206.51	202.00	202.00	201.94	6,467
2025-09-17	205.00	205.00	202.50	203.00	202.94	407
2025-09-16	204.00	205.50	203.00	204.19	204.12	501
2025-09-15	203.50	206.00	203.50	203.99	203.93	947
2025-09-12	203.00	206.50	202.00	204.39	204.32	268
2025-09-11	197.60	204.50	197.60	204.50	204.44	1,272
2025-09-10	194.60	197.10	194.00	194.90	194.84	311
2025-09-09	195.20	195.20	192.60	194.25	194.19	408
2025-09-08	194.20	194.20	191.58	191.58	191.53	32
2025-09-05	197.80	197.80	194.20	195.60	195.54	630
2025-09-04	196.60	197.02	196.52	197.02	196.96	99
2025-09-03	201.00	201.00	196.00	196.00	195.94	225
2025-09-02	201.25	201.25	197.40	199.71	199.65	1,308
2025-09-01	196.80	198.30	196.80	197.45	197.39	161
2025-08-29	193.70	193.70	192.40	193.20	193.14	259
2025-08-28	193.00	193.00	189.60	191.80	191.74	138
2025-08-27	199.20	199.20	193.50	193.50	193.44	46
2025-08-26	224.50	225.00	201.25	205.50	205.44	238
2025-08-22	223.00	223.00	223.00	223.00	222.93	2
2025-08-21	219.50	219.50	219.50	219.50	219.43	14
2025-08-20	219.00	219.00	216.00	218.00	217.93	218
2025-08-19	219.25	219.25	216.00	216.00	215.93	400
2025-08-18	218.50	218.50	218.25	218.50	218.43	7
2025-08-15	217.00	219.00	217.00	217.00	216.93	157
2025-08-14	220.00	220.00	217.00	218.00	217.93	21
2025-08-13	220.25	221.00	218.00	221.00	220.93	18

← NewerPage 5 of 21 · 1,202 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.