TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	181.60	181.60	180.80	180.80	180.70	71
2025-01-24	179.40	181.00	179.40	181.00	180.90	89
2025-01-23	177.80	179.40	176.20	179.40	179.30	135
2025-01-22	181.60	181.60	175.20	175.20	175.10	52
2025-01-21	181.40	181.60	181.40	181.60	181.50	4
2025-01-20	181.40	181.40	181.20	181.20	181.10	55
2025-01-17	181.60	181.60	181.60	181.60	181.50	54
2025-01-16	180.60	180.60	180.40	180.40	180.30	52
2025-01-15	181.00	182.40	181.00	182.40	182.29	3
2025-01-10	181.40	182.00	180.40	182.00	181.89	71
2025-01-09	178.80	178.80	178.20	178.20	178.10	16
2025-01-08	180.00	180.00	180.00	180.00	179.90	18
2025-01-07	183.40	183.40	181.93	181.93	181.83	34
2025-01-06	181.00	184.20	179.40	184.20	184.09	151
2025-01-03	182.60	182.60	182.60	182.60	182.49	41
2024-12-30	181.60	181.80	180.80	181.60	181.50	330
2024-12-27	176.20	178.10	176.20	178.10	178.00	200
2024-12-19	172.00	172.00	172.00	172.00	171.90	60
2024-12-18	172.20	172.80	170.80	172.80	172.70	6,022
2024-12-17	173.80	173.80	173.80	173.80	173.70	13
2024-12-16	172.80	174.80	172.80	174.80	174.70	130
2024-12-13	174.00	174.00	172.60	172.60	172.50	6
2024-12-12	172.00	173.60	172.00	173.60	173.50	63
2024-12-11	172.60	173.00	172.60	173.00	172.90	12
2024-12-09	173.40	173.40	173.40	173.40	173.30	28,000
2024-12-06	173.00	173.00	173.00	173.00	172.90	72
2024-12-05	169.00	169.00	169.00	169.00	168.90	20
2024-12-04	169.00	169.00	166.80	166.80	166.70	13
2024-12-03	160.20	160.20	160.00	160.00	159.91	19
2024-12-02	159.20	159.20	159.20	159.20	159.11	1
2024-11-29	159.00	160.20	159.00	160.20	160.11	117
2024-11-28	157.40	159.80	157.40	159.00	158.91	45
2024-11-27	155.60	155.60	155.60	155.60	155.51	200
2024-11-26	153.00	154.40	152.40	153.60	153.51	115
2024-11-25	155.40	155.40	154.20	154.20	154.11	179
2024-11-22	153.40	156.00	153.40	156.00	155.91	70
2024-11-21	160.60	160.60	150.40	150.40	150.31	43
2024-11-20	158.60	158.60	158.60	158.60	158.51	6
2024-11-19	153.80	153.80	153.60	153.60	153.51	73
2024-11-18	155.40	155.40	155.40	155.40	155.31	21
2024-11-14	151.00	153.40	151.00	153.20	153.11	74
2024-11-13	149.60	149.80	149.60	149.80	149.71	60
2024-11-12	150.00	151.20	150.00	151.20	151.11	49
2024-11-11	149.00	150.80	149.00	150.80	150.71	306
2024-11-08	149.20	149.20	149.20	149.20	149.11	2
2024-11-07	148.00	149.00	148.00	149.00	148.91	28
2024-11-06	147.40	147.40	147.40	147.40	147.31	22
2024-11-05	147.00	149.60	147.00	149.60	149.51	14
2024-10-31	147.80	149.20	147.80	149.00	148.91	29
2024-10-30	150.20	150.40	150.20	150.40	150.31	51
2024-10-29	151.00	151.00	150.60	150.60	150.51	66
2024-10-28	147.60	147.80	147.00	147.80	147.71	89
2024-10-24	146.80	147.20	146.80	147.20	147.11	60
2024-10-23	143.80	143.80	143.80	143.80	143.72	11
2024-10-22	145.20	145.20	145.20	145.20	145.12	72
2024-10-21	146.60	146.60	146.60	146.60	146.52	4
2024-10-18	146.40	147.00	146.40	146.80	146.72	98
2024-10-17	141.00	143.40	140.60	141.00	140.92	128
2024-10-15	140.60	140.60	140.60	140.60	140.52	38
2024-10-10	143.60	144.20	142.80	144.20	144.12	46

← NewerPage 8 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.