TX Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 154.60 | 155.80 | 154.20 | 154.20 | 145.49 | 5,721 |
| 2024-05-27 | 154.40 | 154.40 | 151.20 | 154.00 | 145.30 | 2,377 |
| 2024-05-24 | 153.00 | 155.00 | 151.80 | 153.80 | 145.11 | 32,659 |
| 2024-05-23 | 151.60 | 154.00 | 151.60 | 154.00 | 145.30 | 2,358 |
| 2024-05-22 | 155.40 | 155.60 | 152.00 | 152.20 | 143.61 | 3,286 |
| 2024-05-21 | 149.60 | 156.00 | 149.60 | 156.00 | 147.19 | 15,687 |
| 2024-05-17 | 150.40 | 151.20 | 147.60 | 150.40 | 141.91 | 2,399 |
| 2024-05-16 | 149.20 | 152.60 | 149.20 | 150.80 | 142.28 | 1,435 |
| 2024-05-15 | 148.60 | 149.80 | 148.40 | 149.20 | 140.77 | 600 |
| 2024-05-14 | 148.40 | 149.40 | 147.20 | 149.00 | 140.59 | 3,309 |
| 2024-05-13 | 148.80 | 149.00 | 147.80 | 149.00 | 140.59 | 1,911 |
| 2024-05-10 | 147.80 | 149.40 | 147.80 | 149.40 | 140.96 | 886 |
| 2024-05-08 | 147.00 | 149.80 | 147.00 | 148.20 | 139.83 | 1,483 |
| 2024-05-07 | 149.20 | 149.20 | 144.40 | 146.60 | 138.32 | 2,019 |
| 2024-05-06 | 147.60 | 149.00 | 146.40 | 148.60 | 140.21 | 1,448 |
| 2024-05-03 | 142.00 | 148.40 | 141.40 | 148.00 | 139.64 | 2,929 |
| 2024-05-02 | 142.40 | 143.00 | 140.80 | 140.80 | 132.85 | 1,673 |
| 2024-04-30 | 142.60 | 143.00 | 141.00 | 143.00 | 134.92 | 2,641 |
| 2024-04-29 | 141.40 | 143.20 | 139.00 | 143.20 | 135.11 | 3,214 |
| 2024-04-26 | 141.60 | 142.00 | 140.00 | 142.00 | 133.98 | 3,609 |
| 2024-04-25 | 148.60 | 148.60 | 141.00 | 141.00 | 133.04 | 1,730 |
| 2024-04-24 | 146.60 | 148.00 | 145.80 | 148.00 | 139.64 | 4,023 |
| 2024-04-23 | 146.60 | 148.20 | 145.00 | 146.60 | 138.32 | 1,791 |
| 2024-04-22 | 154.00 | 154.00 | 151.40 | 151.80 | 139.27 | 1,948 |
| 2024-04-19 | 156.00 | 156.00 | 151.80 | 153.20 | 140.55 | 2,804 |
| 2024-04-18 | 153.40 | 155.40 | 153.00 | 155.40 | 142.57 | 1,906 |
| 2024-04-17 | 153.60 | 154.00 | 152.60 | 154.00 | 141.28 | 1,116 |
| 2024-04-16 | 153.60 | 153.60 | 151.60 | 153.00 | 140.37 | 3,251 |
| 2024-04-15 | 152.80 | 155.40 | 152.00 | 154.20 | 141.47 | 3,823 |
| 2024-04-12 | 156.60 | 157.00 | 153.40 | 153.40 | 140.73 | 4,029 |
| 2024-04-11 | 157.00 | 157.00 | 154.40 | 156.00 | 143.12 | 2,749 |
| 2024-04-10 | 159.00 | 159.00 | 153.20 | 156.00 | 143.12 | 5,188 |
| 2024-04-09 | 157.00 | 159.00 | 155.80 | 158.60 | 145.50 | 3,990 |
| 2024-04-08 | 156.60 | 157.00 | 154.80 | 156.60 | 143.67 | 4,487 |
| 2024-04-05 | 155.60 | 157.60 | 155.00 | 156.00 | 143.12 | 5,040 |
| 2024-04-04 | 152.00 | 157.20 | 151.40 | 157.00 | 144.04 | 10,573 |
| 2024-04-03 | 148.00 | 153.20 | 145.80 | 152.40 | 139.82 | 47,701 |
| 2024-04-02 | 150.00 | 150.00 | 147.20 | 148.20 | 135.96 | 2,515 |
| 2024-03-28 | 149.00 | 150.80 | 148.00 | 149.00 | 136.70 | 3,047 |
| 2024-03-27 | 146.80 | 149.00 | 145.40 | 149.00 | 136.70 | 5,326 |
| 2024-03-26 | 146.00 | 146.80 | 144.60 | 146.80 | 134.68 | 15,789 |
| 2024-03-25 | 145.00 | 146.20 | 142.40 | 145.40 | 133.39 | 5,836 |
| 2024-03-22 | 144.00 | 147.20 | 144.00 | 145.60 | 133.58 | 12,545 |
| 2024-03-21 | 144.80 | 145.80 | 143.20 | 144.40 | 132.48 | 2,541 |
| 2024-03-20 | 142.40 | 146.00 | 142.40 | 144.20 | 132.29 | 7,631 |
| 2024-03-19 | 142.40 | 143.20 | 140.20 | 143.00 | 131.19 | 4,161 |
| 2024-03-18 | 142.40 | 143.80 | 141.60 | 143.00 | 131.19 | 10,052 |
| 2024-03-15 | 139.20 | 142.00 | 137.60 | 142.00 | 130.27 | 5,695 |
| 2024-03-14 | 137.80 | 139.00 | 137.20 | 138.40 | 126.97 | 4,042 |
| 2024-03-13 | 136.40 | 137.80 | 136.20 | 137.80 | 126.42 | 6,529 |
| 2024-03-12 | 134.60 | 136.60 | 134.40 | 136.40 | 125.14 | 3,358 |
| 2024-03-11 | 134.80 | 136.00 | 133.60 | 135.20 | 124.04 | 14,760 |
| 2024-03-08 | 132.80 | 135.20 | 132.20 | 135.20 | 124.04 | 1,125 |
| 2024-03-07 | 133.40 | 134.00 | 131.20 | 133.40 | 122.38 | 2,293 |
| 2024-03-06 | 132.60 | 135.80 | 132.60 | 134.80 | 123.67 | 7,406 |
| 2024-03-05 | 136.40 | 136.40 | 131.20 | 132.00 | 121.10 | 2,454 |
| 2024-03-04 | 132.80 | 136.20 | 132.80 | 135.80 | 124.59 | 4,237 |
| 2024-03-01 | 133.00 | 133.00 | 131.40 | 132.40 | 121.47 | 22,319 |
| 2024-02-29 | 130.20 | 133.20 | 129.80 | 133.20 | 122.20 | 4,787 |
| 2024-02-28 | 132.60 | 132.60 | 130.20 | 130.80 | 120.00 | 968 |
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.