TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	193.20	197.00	193.20	197.00	196.94	75
2025-05-06	190.80	190.80	190.80	190.80	190.74	3
2025-05-02	186.00	186.60	185.90	186.60	186.54	35
2025-04-30	182.20	184.63	182.20	184.63	184.58	709
2025-04-29	180.70	180.70	180.40	180.40	180.35	726
2025-04-28	181.60	181.60	180.00	180.00	179.95	15
2025-04-25	178.80	178.80	178.60	178.60	178.55	229
2025-04-24	178.00	178.00	178.00	178.00	177.95	7
2025-04-23	175.80	176.60	174.60	174.60	174.55	105
2025-04-22	171.20	171.90	171.20	171.90	171.85	12
2025-04-17	168.40	171.20	168.40	171.20	171.15	11
2025-04-16	171.60	172.60	171.60	172.60	172.55	31
2025-04-15	173.40	174.60	173.00	174.60	174.55	74
2025-04-11	169.00	173.00	168.60	173.00	172.90	130
2025-04-10	172.40	173.40	172.40	173.30	173.20	28,069
2025-04-09	174.40	175.40	174.40	175.40	175.30	112
2025-04-08	178.00	178.00	178.00	178.00	177.90	10
2025-04-03	185.20	185.20	184.60	184.60	184.49	32
2025-04-01	178.80	181.60	178.80	181.60	181.50	14
2025-03-31	180.00	180.00	180.00	180.00	179.90	5
2025-03-28	182.60	182.60	181.20	181.20	181.10	12
2025-03-27	185.60	185.60	183.40	183.40	183.29	82
2025-03-25	182.60	187.40	182.60	186.60	186.49	90
2025-03-21	184.00	184.00	184.00	184.00	183.89	25
2025-03-20	183.40	184.40	183.20	184.40	184.29	21
2025-03-19	185.00	185.00	185.00	185.00	184.89	254
2025-03-18	182.50	182.50	182.50	182.50	182.39	110
2025-03-17	186.80	187.60	186.80	187.60	187.49	18
2025-03-13	189.60	191.20	189.60	191.20	191.09	584
2025-03-12	192.80	193.00	189.40	190.60	190.49	124
2025-03-11	186.20	186.20	186.20	186.20	186.09	3
2025-03-10	194.80	196.40	192.80	195.00	194.89	207
2025-03-07	199.20	199.20	199.00	199.00	198.89	19
2025-03-06	201.50	201.50	198.80	200.00	199.88	72
2025-03-05	193.20	201.00	193.20	198.40	198.29	27
2025-03-04	209.00	211.00	209.00	209.00	208.88	61
2025-03-03	211.50	212.00	211.50	212.00	211.88	25
2025-02-28	206.00	211.50	206.00	209.01	208.89	291
2025-02-27	207.50	208.50	205.00	205.00	204.88	96
2025-02-26	210.50	210.50	210.50	210.50	210.38	6
2025-02-25	212.00	213.00	211.50	213.00	212.88	1,399
2025-02-24	207.50	213.00	207.50	213.00	212.88	83
2025-02-21	204.00	205.00	204.00	205.00	204.88	15
2025-02-20	208.00	208.00	208.00	208.00	207.88	51
2025-02-19	206.00	209.00	206.00	209.00	208.88	55
2025-02-18	206.50	207.00	205.50	206.00	205.88	17
2025-02-17	206.00	207.50	203.00	207.50	207.38	53
2025-02-14	207.50	209.50	205.50	208.50	208.38	74
2025-02-13	210.00	210.00	208.00	209.50	209.38	30
2025-02-12	203.00	215.00	203.00	215.00	214.88	294
2025-02-11	196.60	202.00	196.40	202.00	201.88	78
2025-02-10	194.20	198.20	194.20	198.20	198.09	128
2025-02-07	196.00	201.00	195.70	200.00	199.88	1,172
2025-02-05	185.40	185.40	183.20	183.20	183.09	8,495
2025-02-04	186.40	186.40	186.40	186.40	186.29	20
2025-02-03	188.60	189.00	188.10	189.00	188.89	5,074
2025-01-31	182.80	188.80	182.80	188.60	188.49	174
2025-01-30	185.00	185.00	185.00	185.00	184.89	4
2025-01-29	185.40	185.40	185.40	185.40	185.29	76
2025-01-28	181.00	181.00	181.00	181.00	180.90	16

← NewerPage 7 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.