TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	108.20	108.80	106.40	108.20	99.265	1,071
2023-06-12	105.00	108.00	104.60	108.00	99.082	2,771
2023-06-09	105.00	105.80	104.20	104.20	95.596	1,035
2023-06-08	105.00	106.60	104.00	105.00	96.330	2,156
2023-06-07	102.60	104.80	102.60	104.60	95.963	688
2023-06-06	103.00	103.20	102.60	102.60	94.128	388
2023-06-05	105.00	105.00	102.40	103.40	94.862	1,208
2023-06-02	100.80	104.20	100.80	104.20	95.596	963
2023-06-01	107.40	107.40	100.00	101.40	93.027	3,111
2023-05-31	103.60	108.20	102.80	108.20	99.265	5,487
2023-05-30	101.80	102.80	101.80	102.80	94.311	1,307
2023-05-26	99.800	102.60	99.800	102.60	94.128	776
2023-05-25	101.80	102.00	98.800	99.800	91.559	2,370
2023-05-24	102.00	102.00	100.60	101.00	92.660	1,029
2023-05-23	101.20	102.60	100.60	101.20	92.843	2,650
2023-05-22	102.80	102.80	100.40	100.60	92.293	1,185
2023-05-19	106.00	106.00	102.00	102.00	93.577	1,673
2023-05-17	102.00	107.60	102.00	106.80	97.981	2,418
2023-05-16	104.00	104.00	102.80	102.80	94.311	458
2023-05-15	101.40	104.00	101.40	104.00	95.412	2,332
2023-05-12	103.00	103.00	100.00	100.60	92.293	4,032
2023-05-11	103.60	104.80	103.00	103.00	94.495	2,173
2023-05-10	104.60	104.60	100.80	102.80	94.311	1,850
2023-05-09	107.60	108.20	104.40	104.40	95.779	1,420
2023-05-08	100.40	107.40	100.40	107.40	98.531	2,382
2023-05-05	101.20	101.20	99.000	99.800	91.559	2,063
2023-05-04	106.60	106.60	100.00	101.00	92.660	4,586
2023-05-03	107.40	107.40	105.40	105.80	97.064	1,040
2023-05-02	103.80	108.00	103.80	106.60	97.797	1,450
2023-04-28	102.40	103.80	102.20	103.80	95.229	1,260
2023-04-27	102.20	103.00	102.00	102.20	93.761	1,229
2023-04-26	103.40	103.40	102.20	103.00	94.495	705
2023-04-25	104.00	104.60	103.20	103.20	94.678	952
2023-04-24	105.40	105.40	104.00	104.40	95.779	6,702
2023-04-21	105.60	106.20	105.20	105.20	96.513	1,386
2023-04-20	106.20	108.00	105.60	105.60	96.880	1,332
2023-04-19	106.20	108.00	105.40	105.40	96.697	1,144
2023-04-18	106.40	108.00	105.00	106.80	97.981	1,427
2023-04-17	113.40	113.40	108.00	109.00	96.146	2,413
2023-04-14	107.20	113.80	107.20	112.60	99.322	1,712
2023-04-13	107.60	107.60	104.80	106.40	93.853	745
2023-04-12	106.20	108.20	106.20	108.20	95.440	923
2023-04-11	105.60	106.00	103.20	105.60	93.147	2,170
2023-04-06	104.60	105.80	103.60	104.40	92.089	2,675
2023-04-05	107.00	108.00	103.20	104.20	91.912	3,852
2023-04-04	105.20	109.80	105.20	106.20	93.676	1,222
2023-04-03	107.80	107.80	103.00	104.40	92.089	1,885
2023-03-31	110.80	110.80	107.00	107.00	94.382	1,546
2023-03-30	102.00	110.80	102.00	110.40	97.381	6,495
2023-03-29	101.60	102.20	100.20	101.00	89.090	1,076
2023-03-28	101.00	102.00	100.20	101.40	89.442	1,695
2023-03-27	102.20	102.20	101.00	101.00	89.090	681
2023-03-24	103.00	103.00	102.00	102.20	90.148	414
2023-03-23	103.60	104.40	103.00	103.20	91.030	375
2023-03-22	104.00	104.80	103.60	103.60	91.383	2,594
2023-03-21	105.00	105.40	103.20	103.20	91.030	3,437
2023-03-20	110.40	110.40	104.60	105.00	92.618	5,274
2023-03-17	113.00	113.60	110.40	111.40	98.263	2,084
2023-03-16	111.60	114.20	111.60	113.60	100.20	987
2023-03-15	111.60	111.60	110.00	110.00	97.028	1,591

← NewerPage 15 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.