TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	101.60	103.80	101.60	103.80	95.229	1,489
2023-11-28	101.40	101.80	99.700	101.00	92.660	818
2023-11-27	101.00	102.40	99.600	100.80	92.476	1,828
2023-11-24	98.400	101.00	97.800	101.00	92.660	3,685
2023-11-23	98.000	98.000	97.000	98.000	89.908	1,965
2023-11-22	97.000	98.400	96.900	97.600	89.541	1,696
2023-11-21	97.300	98.300	95.400	97.000	88.990	3,946
2023-11-20	93.600	97.300	93.600	96.900	88.898	5,482
2023-11-17	91.400	93.200	91.000	93.200	85.504	1,342
2023-11-16	93.000	93.000	91.200	91.800	84.220	1,531
2023-11-15	90.200	94.000	90.200	93.400	85.687	3,923
2023-11-14	89.900	91.400	89.900	90.600	83.119	1,646
2023-11-13	89.500	90.600	88.600	89.500	82.110	1,916
2023-11-10	88.400	91.000	88.400	89.500	82.110	2,086
2023-11-09	86.400	90.000	86.400	88.000	80.733	3,975
2023-11-08	85.400	86.800	85.400	86.000	78.899	964
2023-11-07	86.900	87.300	84.200	85.000	77.981	1,257
2023-11-06	87.300	87.700	84.400	87.300	80.091	1,416
2023-11-03	83.800	87.600	83.500	87.300	80.091	7,355
2023-11-02	83.000	84.000	83.000	83.400	76.513	2,249
2023-11-01	84.100	84.100	81.700	83.200	76.330	1,913
2023-10-31	84.400	85.400	84.000	84.500	77.522	3,239
2023-10-30	86.100	86.600	83.300	84.000	77.064	2,092
2023-10-27	85.500	87.500	85.500	85.800	78.715	643
2023-10-26	85.600	86.100	84.400	85.600	78.532	906
2023-10-25	85.900	86.300	84.500	85.200	78.165	1,381
2023-10-24	83.700	86.400	83.700	85.500	78.440	855
2023-10-23	85.100	85.900	82.600	83.300	76.422	1,883
2023-10-20	87.300	87.300	84.800	84.800	77.798	778
2023-10-19	89.200	90.000	87.500	87.700	80.458	1,552
2023-10-18	90.600	90.600	87.900	88.800	81.467	2,019
2023-10-17	89.400	90.500	89.400	90.200	82.752	1,853
2023-10-16	90.100	90.500	87.600	89.000	81.651	1,595
2023-10-13	93.800	94.200	90.200	90.300	82.843	1,372
2023-10-12	95.900	96.600	93.400	93.400	85.687	708
2023-10-11	96.000	96.100	94.700	95.500	87.614	2,686
2023-10-10	93.000	96.500	93.000	96.100	88.165	9,495
2023-10-09	92.800	93.000	92.000	93.000	85.321	1,595
2023-10-06	91.900	92.700	91.400	92.400	84.770	2,205
2023-10-05	90.600	93.100	90.600	91.500	83.944	2,623
2023-10-04	89.100	90.700	89.100	90.200	82.752	2,335
2023-10-03	92.000	92.600	89.000	89.800	82.385	2,730
2023-10-02	92.900	94.100	90.900	91.600	84.036	1,384
2023-09-29	89.000	92.900	89.000	92.500	84.862	1,889
2023-09-28	88.700	89.700	88.500	88.600	81.284	1,166
2023-09-27	89.900	90.300	87.900	88.300	81.009	1,941
2023-09-26	90.000	90.000	88.100	89.500	82.110	2,790
2023-09-25	91.000	91.500	88.900	90.400	82.935	3,296
2023-09-22	91.100	91.100	90.600	90.600	83.119	1,146
2023-09-21	90.300	90.700	90.100	90.700	83.210	771
2023-09-20	88.000	90.400	88.000	90.400	82.935	2,121
2023-09-19	90.100	90.100	87.100	87.800	80.550	3,652
2023-09-18	91.700	91.700	89.100	89.800	82.385	2,741
2023-09-15	88.400	92.900	86.900	91.300	83.761	93,230
2023-09-14	90.000	90.000	87.000	88.800	81.467	4,893
2023-09-13	91.300	91.300	89.000	89.800	82.385	5,032
2023-09-12	90.600	91.100	87.500	90.900	83.394	5,479
2023-09-11	90.300	91.400	88.600	90.300	82.843	3,920
2023-09-08	90.500	91.700	88.000	90.000	82.568	5,817
2023-09-07	92.000	92.200	87.900	90.900	83.394	6,162

← NewerPage 13 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.