TX Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 160.00 | 161.20 | 159.20 | 160.20 | 151.15 | 1,542 |
| 2024-08-20 | 161.40 | 162.00 | 158.80 | 160.00 | 150.96 | 3,056 |
| 2024-08-19 | 159.40 | 160.40 | 157.80 | 160.40 | 151.34 | 3,710 |
| 2024-08-16 | 158.20 | 160.60 | 157.20 | 160.00 | 150.96 | 4,224 |
| 2024-08-15 | 156.80 | 158.80 | 156.60 | 158.80 | 149.83 | 829 |
| 2024-08-14 | 158.40 | 158.40 | 157.20 | 157.40 | 148.51 | 542 |
| 2024-08-13 | 159.60 | 159.60 | 155.40 | 159.00 | 150.02 | 2,312 |
| 2024-08-12 | 158.20 | 161.80 | 158.00 | 160.20 | 151.15 | 2,716 |
| 2024-08-09 | 162.00 | 162.00 | 156.60 | 157.60 | 148.70 | 1,783 |
| 2024-08-08 | 159.20 | 162.80 | 157.80 | 161.60 | 152.47 | 5,845 |
| 2024-08-07 | 153.80 | 161.20 | 153.40 | 158.80 | 149.83 | 2,224 |
| 2024-08-06 | 150.40 | 153.40 | 150.40 | 153.20 | 144.55 | 1,492 |
| 2024-08-05 | 151.80 | 152.20 | 144.80 | 150.60 | 142.10 | 4,664 |
| 2024-08-02 | 159.80 | 159.80 | 152.80 | 154.60 | 145.87 | 3,246 |
| 2024-07-31 | 162.60 | 165.00 | 160.80 | 161.60 | 152.47 | 2,935 |
| 2024-07-30 | 161.80 | 162.60 | 160.40 | 162.60 | 153.42 | 884 |
| 2024-07-29 | 162.60 | 163.20 | 161.60 | 162.40 | 153.23 | 765 |
| 2024-07-26 | 165.00 | 165.00 | 162.80 | 162.80 | 153.61 | 951 |
| 2024-07-25 | 164.40 | 165.00 | 160.60 | 165.00 | 155.68 | 2,647 |
| 2024-07-24 | 159.20 | 167.00 | 159.20 | 165.60 | 156.25 | 2,686 |
| 2024-07-23 | 158.60 | 158.80 | 156.60 | 158.80 | 149.83 | 3,284 |
| 2024-07-22 | 160.60 | 160.60 | 157.20 | 158.00 | 149.08 | 5,210 |
| 2024-07-19 | 161.40 | 161.80 | 160.00 | 160.80 | 151.72 | 869 |
| 2024-07-18 | 162.60 | 163.40 | 160.80 | 160.80 | 151.72 | 1,747 |
| 2024-07-17 | 164.60 | 164.60 | 161.40 | 162.00 | 152.85 | 1,885 |
| 2024-07-16 | 162.60 | 164.00 | 162.20 | 164.00 | 154.74 | 2,118 |
| 2024-07-15 | 162.00 | 163.60 | 160.00 | 162.00 | 152.85 | 3,301 |
| 2024-07-12 | 163.00 | 163.00 | 162.00 | 162.60 | 153.42 | 572 |
| 2024-07-11 | 164.80 | 164.80 | 160.80 | 162.40 | 153.23 | 2,201 |
| 2024-07-10 | 167.00 | 167.60 | 165.40 | 165.40 | 156.06 | 2,917 |
| 2024-07-09 | 167.00 | 167.80 | 166.40 | 167.60 | 158.14 | 1,274 |
| 2024-07-08 | 162.60 | 167.60 | 162.60 | 167.60 | 158.14 | 2,384 |
| 2024-07-05 | 165.60 | 166.00 | 161.40 | 163.20 | 153.98 | 1,619 |
| 2024-07-04 | 165.20 | 168.80 | 165.00 | 166.20 | 156.81 | 2,629 |
| 2024-07-03 | 164.00 | 167.00 | 163.80 | 165.80 | 156.44 | 596 |
| 2024-07-02 | 164.40 | 164.40 | 159.00 | 164.00 | 154.74 | 2,013 |
| 2024-07-01 | 162.60 | 167.00 | 162.60 | 165.00 | 155.68 | 3,387 |
| 2024-06-28 | 168.20 | 168.20 | 162.60 | 162.60 | 153.42 | 5,722 |
| 2024-06-27 | 164.80 | 168.40 | 164.20 | 168.40 | 158.89 | 4,930 |
| 2024-06-26 | 166.60 | 167.80 | 164.80 | 165.40 | 156.06 | 4,027 |
| 2024-06-25 | 169.60 | 169.60 | 164.00 | 166.00 | 156.63 | 5,407 |
| 2024-06-24 | 165.00 | 171.20 | 165.00 | 169.00 | 159.46 | 5,338 |
| 2024-06-21 | 166.80 | 168.00 | 165.20 | 165.20 | 155.87 | 3,175 |
| 2024-06-20 | 160.60 | 168.40 | 160.60 | 167.40 | 157.95 | 22,599 |
| 2024-06-19 | 161.80 | 163.00 | 159.40 | 160.00 | 150.96 | 1,515 |
| 2024-06-18 | 160.80 | 162.20 | 158.40 | 161.20 | 152.10 | 1,489 |
| 2024-06-17 | 157.00 | 162.00 | 155.80 | 160.20 | 151.15 | 5,042 |
| 2024-06-14 | 158.00 | 158.40 | 154.00 | 156.40 | 147.57 | 2,440 |
| 2024-06-13 | 162.80 | 162.80 | 159.80 | 159.80 | 150.78 | 830 |
| 2024-06-12 | 162.60 | 164.00 | 160.80 | 163.60 | 154.36 | 1,831 |
| 2024-06-11 | 164.60 | 164.60 | 162.00 | 162.00 | 152.85 | 1,319 |
| 2024-06-10 | 165.00 | 165.20 | 162.60 | 165.20 | 155.87 | 2,967 |
| 2024-06-07 | 160.80 | 164.80 | 160.00 | 164.80 | 155.49 | 2,778 |
| 2024-06-06 | 166.80 | 167.40 | 161.20 | 161.40 | 152.29 | 1,251 |
| 2024-06-05 | 157.40 | 168.80 | 156.80 | 166.80 | 157.38 | 10,079 |
| 2024-06-04 | 157.60 | 158.00 | 156.60 | 158.00 | 149.08 | 3,014 |
| 2024-06-03 | 158.00 | 158.60 | 156.40 | 157.60 | 148.70 | 9,575 |
| 2024-05-31 | 156.60 | 158.60 | 155.00 | 158.60 | 149.64 | 11,530 |
| 2024-05-30 | 155.00 | 156.60 | 154.60 | 156.00 | 147.19 | 5,107 |
| 2024-05-29 | 154.00 | 156.40 | 153.60 | 155.60 | 146.81 | 2,077 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 4.0000 CHF |
| 2025-04-15 | 4.8000 CHF |
| 2024-04-23 | 4.2000 CHF |
| 2023-04-18 | 4.2000 CHF |
| 2022-04-12 | 4.2000 CHF |
| 2020-04-07 | 3.5000 CHF |
| 2019-04-09 | 4.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.