TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	129.60	133.60	129.40	133.40	122.38	2,871
2024-02-26	131.20	131.20	129.20	130.40	119.63	5,099
2024-02-23	130.20	131.60	129.60	131.20	120.37	1,016
2024-02-22	130.20	131.60	129.20	131.00	120.18	1,870
2024-02-21	129.40	131.00	128.20	131.00	120.18	2,928
2024-02-20	129.20	131.80	127.20	130.20	119.45	6,201
2024-02-19	128.80	129.40	127.40	128.40	117.80	4,485
2024-02-16	130.20	130.20	128.60	129.60	118.90	1,130
2024-02-15	131.80	132.80	129.00	129.60	118.90	3,573
2024-02-14	129.40	133.40	129.40	132.60	121.65	2,715
2024-02-13	132.00	132.20	128.00	130.20	119.45	1,409
2024-02-12	132.00	133.00	131.60	132.80	121.83	3,548
2024-02-09	133.00	133.00	130.80	132.00	121.10	917
2024-02-08	131.20	133.80	130.40	133.80	122.75	2,241
2024-02-07	130.00	131.20	129.80	130.80	120.00	2,495
2024-02-06	130.20	130.20	128.20	130.00	119.27	1,933
2024-02-05	131.20	131.20	127.60	129.60	118.90	4,113
2024-02-02	130.20	132.00	129.80	132.00	121.10	2,741
2024-02-01	129.80	131.00	129.40	130.20	119.45	1,028
2024-01-31	130.00	130.00	128.60	130.00	119.27	7,456
2024-01-30	128.40	131.00	126.80	129.20	118.53	3,453
2024-01-29	128.80	128.80	126.80	128.00	117.43	932
2024-01-26	126.60	129.80	124.80	128.20	117.61	8,415
2024-01-25	125.60	126.60	124.20	126.60	116.15	1,641
2024-01-24	126.40	126.40	124.40	125.40	115.05	2,156
2024-01-23	124.80	127.40	124.40	127.20	116.70	5,317
2024-01-22	124.60	124.80	123.00	124.80	114.49	3,740
2024-01-19	123.00	124.80	123.00	124.40	114.13	3,718
2024-01-18	121.20	122.60	121.20	122.60	112.48	787
2024-01-17	119.00	121.20	119.00	120.80	110.82	2,314
2024-01-16	119.40	121.00	119.00	121.00	111.01	1,708
2024-01-15	121.00	121.00	118.00	120.00	110.09	1,793
2024-01-12	119.60	122.00	119.60	122.00	111.93	910
2024-01-11	119.40	121.40	118.60	120.00	110.09	23,166
2024-01-10	121.00	121.00	116.80	118.80	108.99	2,487
2024-01-09	121.40	122.20	120.60	120.80	110.82	1,762
2024-01-08	118.00	122.80	117.20	122.20	112.11	4,986
2024-01-05	118.40	119.60	117.00	119.60	109.72	1,874
2024-01-04	119.40	119.40	117.40	119.00	109.17	1,682
2024-01-03	121.60	121.60	116.60	119.80	109.91	2,218
2023-12-29	120.20	121.20	119.40	120.80	110.82	1,730
2023-12-28	120.20	120.80	119.00	120.80	110.82	2,127
2023-12-27	120.00	120.40	119.00	120.40	110.46	1,824
2023-12-22	116.60	120.00	115.80	120.00	110.09	3,609
2023-12-21	116.80	117.60	115.00	117.20	107.52	5,104
2023-12-20	116.00	117.40	116.00	117.40	107.71	2,122
2023-12-19	115.60	116.60	114.60	116.60	106.97	2,164
2023-12-18	115.00	116.40	114.20	116.40	106.79	1,609
2023-12-15	115.80	117.80	114.80	116.20	106.60	8,623
2023-12-14	110.00	115.40	110.00	115.40	105.87	4,254
2023-12-13	109.00	110.80	107.80	110.20	101.10	3,452
2023-12-12	107.00	109.40	107.00	109.40	100.37	4,321
2023-12-11	104.80	107.60	103.80	107.60	98.715	2,473
2023-12-08	104.80	106.20	103.60	105.40	96.697	1,682
2023-12-07	106.00	106.00	103.20	104.60	95.963	2,265
2023-12-06	104.40	106.60	104.00	106.60	97.797	3,024
2023-12-05	102.80	103.80	102.80	103.80	95.229	1,021
2023-12-04	101.60	103.40	101.00	103.40	94.862	428
2023-12-01	102.00	104.60	100.00	102.20	93.761	3,930
2023-11-30	104.40	105.00	100.60	102.00	93.577	16,437

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.