TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	94.700	94.700	91.800	92.400	84.770	2,527
2023-09-05	93.300	93.800	92.000	93.800	86.054	2,818
2023-09-04	91.200	94.400	91.200	92.900	85.229	4,007
2023-09-01	93.000	93.200	90.300	90.400	82.935	3,853
2023-08-31	92.600	94.700	91.500	92.600	84.954	5,446
2023-08-30	97.800	99.200	92.500	92.600	84.954	6,177
2023-08-29	91.000	98.400	90.200	97.400	89.357	7,158
2023-08-28	89.900	90.700	89.300	89.400	82.018	2,091
2023-08-25	90.800	90.800	87.100	89.500	82.110	5,379
2023-08-24	88.300	91.700	88.300	90.400	82.935	2,909
2023-08-23	90.000	91.200	88.500	88.500	81.192	3,815
2023-08-22	86.000	90.900	86.000	89.600	82.201	5,298
2023-08-21	88.900	89.700	85.300	86.400	79.266	3,161
2023-08-18	90.700	92.000	87.900	89.300	81.926	9,193
2023-08-17	93.800	93.800	90.000	90.300	82.843	3,178
2023-08-16	97.100	97.100	94.200	94.200	86.421	1,349
2023-08-15	97.000	97.000	95.500	96.700	88.715	1,128
2023-08-14	95.700	96.600	95.700	96.600	88.623	653
2023-08-11	96.100	96.200	95.500	95.700	87.798	1,164
2023-08-10	96.600	96.600	95.800	96.300	88.348	795
2023-08-09	95.900	97.700	95.900	96.600	88.623	1,377
2023-08-08	96.000	96.900	96.000	96.400	88.440	1,124
2023-08-07	94.600	96.200	94.600	95.600	87.706	499
2023-08-04	93.500	95.000	93.400	94.500	86.697	1,177
2023-08-03	93.600	94.600	93.000	93.100	85.412	4,570
2023-08-02	98.600	98.600	93.500	93.900	86.146	4,163
2023-07-31	98.100	99.400	98.100	99.000	90.825	2,464
2023-07-28	99.600	99.700	98.100	98.100	89.999	935
2023-07-27	97.800	100.20	97.800	100.00	91.742	3,312
2023-07-26	96.400	98.600	96.400	97.400	89.357	3,423
2023-07-25	97.500	98.300	94.700	94.700	86.880	4,745
2023-07-24	100.80	101.80	97.000	97.100	89.082	3,661
2023-07-21	102.80	103.20	98.600	100.00	91.742	3,091
2023-07-20	103.80	103.80	101.20	102.40	93.944	1,485
2023-07-19	106.80	107.20	104.20	104.20	95.596	3,453
2023-07-18	107.80	107.80	106.00	107.00	98.164	971
2023-07-17	109.60	109.80	108.00	108.60	99.632	405
2023-07-14	108.60	108.80	108.20	108.80	99.816	381
2023-07-13	107.80	109.60	107.80	109.60	100.55	627
2023-07-12	103.80	107.60	103.00	107.60	98.715	814
2023-07-11	104.40	104.40	104.40	104.40	95.779	242
2023-07-10	107.00	108.00	104.60	105.20	96.513	1,168
2023-07-07	107.60	107.60	107.00	107.00	98.164	1,328
2023-07-06	107.20	108.20	105.80	107.40	98.531	3,440
2023-07-05	108.60	108.60	106.60	107.80	98.898	1,545
2023-07-04	106.80	108.40	105.20	108.00	99.082	1,576
2023-07-03	106.20	107.60	106.20	107.60	98.715	377
2023-06-30	106.80	107.20	106.80	107.00	98.164	1,850
2023-06-29	106.00	106.40	105.40	106.20	97.431	353
2023-06-28	103.00	106.00	102.40	106.00	97.247	702
2023-06-27	102.00	103.20	101.40	102.20	93.761	910
2023-06-26	102.00	102.40	101.00	102.40	93.944	963
2023-06-23	101.40	102.60	101.40	102.00	93.577	2,068
2023-06-22	104.00	104.00	102.20	102.20	93.761	1,111
2023-06-21	105.00	105.40	103.20	103.20	94.678	2,371
2023-06-20	104.80	104.80	104.80	104.80	96.146	236
2023-06-19	105.20	105.40	104.20	104.60	95.963	1,626
2023-06-16	106.40	107.00	105.40	105.60	96.880	1,265
2023-06-15	110.80	110.80	106.20	106.80	97.981	964
2023-06-14	108.80	111.00	108.80	110.80	101.65	1,114

← NewerPage 14 of 21 · 1,260 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.