TX Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 143.40 | 143.40 | 143.40 | 143.40 | 143.32 | 3 |
| 2024-10-08 | 142.80 | 142.80 | 142.80 | 142.80 | 142.72 | 19 |
| 2024-10-07 | 141.40 | 141.40 | 141.40 | 141.40 | 141.32 | 22 |
| 2024-10-04 | 140.00 | 141.80 | 140.00 | 141.80 | 141.72 | 37 |
| 2024-10-03 | 138.20 | 138.20 | 138.20 | 138.20 | 138.12 | 21 |
| 2024-10-01 | 140.60 | 140.60 | 140.60 | 140.60 | 140.52 | 6 |
| 2024-09-30 | 141.20 | 142.40 | 138.40 | 142.40 | 142.32 | 47 |
| 2024-09-27 | 139.80 | 143.60 | 139.80 | 142.80 | 142.72 | 50 |
| 2024-09-26 | 140.40 | 140.60 | 140.20 | 140.60 | 140.52 | 3 |
| 2024-09-25 | 138.00 | 138.40 | 138.00 | 138.40 | 138.32 | 91 |
| 2024-09-24 | 135.00 | 135.00 | 135.00 | 135.00 | 134.92 | 42 |
| 2024-09-23 | 136.20 | 136.20 | 136.20 | 136.20 | 136.12 | 100 |
| 2024-09-20 | 137.60 | 138.40 | 137.40 | 138.40 | 138.32 | 31 |
| 2024-09-19 | 137.60 | 139.20 | 137.60 | 139.20 | 139.12 | 124 |
| 2024-09-17 | 137.80 | 138.00 | 137.80 | 138.00 | 137.92 | 57 |
| 2024-09-16 | 138.00 | 138.40 | 138.00 | 138.40 | 138.32 | 126 |
| 2024-09-13 | 138.60 | 139.20 | 137.80 | 139.00 | 138.92 | 115 |
| 2024-09-12 | 136.00 | 136.20 | 136.00 | 136.20 | 136.12 | 49 |
| 2024-09-10 | 135.80 | 138.00 | 135.80 | 137.38 | 137.30 | 31 |
| 2024-09-09 | 138.60 | 138.60 | 137.40 | 137.40 | 137.32 | 42 |
| 2024-09-06 | 141.00 | 142.00 | 141.00 | 142.00 | 141.92 | 7 |
| 2024-09-05 | 143.80 | 143.80 | 143.20 | 143.20 | 143.12 | 9 |
| 2024-08-30 | 144.80 | 148.00 | 144.80 | 148.00 | 147.91 | 43 |
| 2024-08-29 | 143.60 | 143.60 | 143.20 | 143.20 | 143.12 | 4 |
| 2024-08-28 | 146.00 | 147.35 | 145.90 | 147.35 | 147.26 | 345 |
| 2024-08-27 | 147.20 | 153.20 | 146.00 | 153.20 | 153.11 | 104 |
| 2024-08-22 | 159.20 | 161.80 | 159.20 | 161.80 | 161.71 | 87 |
| 2024-08-21 | 160.20 | 161.20 | 160.20 | 161.20 | 161.11 | 24 |
| 2024-08-20 | 161.00 | 161.00 | 160.00 | 160.00 | 159.91 | 175 |
| 2024-08-19 | 158.80 | 160.00 | 158.80 | 160.00 | 159.91 | 36 |
| 2024-08-16 | 159.00 | 159.00 | 159.00 | 159.00 | 158.91 | 67 |
| 2024-08-14 | 158.40 | 158.40 | 158.40 | 158.40 | 158.31 | 20 |
| 2024-08-13 | 158.60 | 159.00 | 158.60 | 159.00 | 158.91 | 41 |
| 2024-08-12 | 159.00 | 160.80 | 159.00 | 160.80 | 160.71 | 37 |
| 2024-08-09 | 160.80 | 160.80 | 160.80 | 160.80 | 160.71 | 13 |
| 2024-08-07 | 153.80 | 160.20 | 153.80 | 159.80 | 159.71 | 251 |
| 2024-08-06 | 151.40 | 153.40 | 150.60 | 153.40 | 153.31 | 112 |
| 2024-08-05 | 151.20 | 151.20 | 146.40 | 149.80 | 149.71 | 84 |
| 2024-08-02 | 155.60 | 157.40 | 152.60 | 153.60 | 153.51 | 160 |
| 2024-07-31 | 164.00 | 164.00 | 162.20 | 162.20 | 162.11 | 17 |
| 2024-07-30 | 163.00 | 163.00 | 160.80 | 162.40 | 162.31 | 54 |
| 2024-07-29 | 162.80 | 162.80 | 162.20 | 162.20 | 162.11 | 50 |
| 2024-07-26 | 165.00 | 165.00 | 165.00 | 165.00 | 164.90 | 10 |
| 2024-07-25 | 165.00 | 165.00 | 165.00 | 165.00 | 164.90 | 2 |
| 2024-07-24 | 159.20 | 166.40 | 159.20 | 166.20 | 166.10 | 74 |
| 2024-07-23 | 157.00 | 157.00 | 157.00 | 157.00 | 156.91 | 34 |
| 2024-07-22 | 158.40 | 158.40 | 157.80 | 157.80 | 157.71 | 25 |
| 2024-07-19 | 160.20 | 160.20 | 160.20 | 160.20 | 160.11 | 11 |
| 2024-07-18 | 163.00 | 163.00 | 161.00 | 163.00 | 162.91 | 325 |
| 2024-07-17 | 162.60 | 162.60 | 162.60 | 162.60 | 162.51 | 16 |
| 2024-07-16 | 162.80 | 162.80 | 162.80 | 162.80 | 162.71 | 37 |
| 2024-07-15 | 160.20 | 163.00 | 160.20 | 162.40 | 162.31 | 168 |
| 2024-07-12 | 163.00 | 163.00 | 163.00 | 163.00 | 162.91 | 22 |
| 2024-07-11 | 162.40 | 162.40 | 162.40 | 162.40 | 162.31 | 10 |
| 2024-07-10 | 167.60 | 167.60 | 166.40 | 166.40 | 166.30 | 26 |
| 2024-07-09 | 167.60 | 167.60 | 167.60 | 167.60 | 167.50 | 28 |
| 2024-07-08 | 166.60 | 167.55 | 165.80 | 167.55 | 167.45 | 255 |
| 2024-07-05 | 163.00 | 163.00 | 163.00 | 163.00 | 162.91 | 2 |
| 2024-07-04 | 167.60 | 168.80 | 167.20 | 167.20 | 167.10 | 7 |
| 2024-07-03 | 165.80 | 166.40 | 165.80 | 166.40 | 166.30 | 16 |
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.