TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	121.60	121.80	117.80	117.80	103.91	3,452
2022-09-22	124.00	124.20	120.80	122.40	107.97	6,412
2022-09-21	126.60	128.80	124.80	124.80	110.08	2,145
2022-09-20	130.60	130.60	128.20	128.60	113.43	2,941
2022-09-19	138.00	138.00	128.60	131.20	115.73	8,789
2022-09-16	139.60	143.20	138.20	138.20	121.90	92,495
2022-09-15	143.40	144.20	140.00	140.60	124.02	7,074
2022-09-14	147.80	147.80	142.40	142.40	125.61	8,004
2022-09-13	148.60	150.60	148.00	148.80	131.25	7,519
2022-09-12	148.60	152.00	148.60	149.20	131.61	3,598
2022-09-09	147.00	151.00	147.00	149.60	131.96	2,807
2022-09-08	146.80	149.00	145.60	147.20	129.84	3,812
2022-09-07	147.60	149.00	144.20	147.80	130.37	2,901
2022-09-06	150.00	150.80	147.40	148.60	131.08	3,325
2022-09-05	149.80	152.00	148.80	150.60	132.84	4,926
2022-09-02	148.00	153.40	148.00	152.20	134.25	5,769
2022-09-01	149.40	151.20	147.00	149.00	131.43	4,406
2022-08-31	149.60	150.80	146.00	150.40	132.66	5,502
2022-08-30	152.60	154.00	148.40	150.60	132.84	5,827
2022-08-29	148.20	154.00	147.60	151.00	133.19	7,463
2022-08-26	148.00	149.40	146.40	147.60	130.19	4,055
2022-08-25	145.80	148.60	145.20	148.00	130.55	7,302
2022-08-24	147.00	147.60	141.20	145.80	128.61	4,955
2022-08-23	138.00	146.20	136.60	146.20	128.96	8,244
2022-08-22	131.60	139.60	131.40	139.00	122.61	14,816
2022-08-19	128.60	131.60	126.80	130.60	115.20	2,570
2022-08-18	127.40	128.20	125.20	127.80	112.73	864
2022-08-17	128.20	128.40	124.20	126.80	111.85	981
2022-08-16	129.40	129.40	127.40	129.00	113.79	876
2022-08-15	130.00	130.00	126.60	128.80	113.61	1,020
2022-08-12	128.40	130.60	128.20	130.00	114.67	1,909
2022-08-11	126.80	130.60	126.80	129.60	114.32	2,052
2022-08-10	124.80	128.40	124.80	127.60	112.55	1,887
2022-08-09	127.80	127.80	124.20	125.00	110.26	2,328
2022-08-08	127.20	129.40	126.00	128.60	113.43	1,681
2022-08-05	127.60	128.40	126.80	126.80	111.85	1,392
2022-08-04	125.80	127.80	125.60	127.00	112.02	1,465
2022-08-03	125.20	126.60	124.40	126.60	111.67	1,065
2022-08-02	124.80	127.20	124.00	125.80	110.96	3,188
2022-07-29	124.20	125.80	123.60	124.40	109.73	1,003
2022-07-28	123.80	125.80	123.60	124.80	110.08	1,230
2022-07-27	125.00	125.00	123.20	124.20	109.55	413
2022-07-26	126.60	127.00	121.80	124.20	109.55	1,823
2022-07-25	126.20	126.20	124.80	126.00	111.14	779
2022-07-22	125.00	127.00	123.60	127.00	112.02	1,704
2022-07-21	127.80	127.80	124.80	125.00	110.26	1,810
2022-07-20	125.40	129.20	124.00	127.00	112.02	19,858
2022-07-19	127.20	127.20	124.60	125.20	110.44	2,560
2022-07-18	120.40	128.00	120.40	127.80	112.73	2,665
2022-07-15	118.60	120.40	118.60	120.40	106.20	2,308
2022-07-14	120.40	120.60	117.00	118.00	104.08	4,631
2022-07-13	122.80	122.80	118.20	120.40	106.20	1,433
2022-07-12	122.00	123.60	121.00	123.40	108.85	1,656
2022-07-11	124.00	124.60	121.20	121.20	106.91	586
2022-07-08	120.80	125.00	120.80	124.60	109.91	2,272
2022-07-07	118.40	120.80	118.20	120.00	105.85	977
2022-07-06	121.80	121.80	116.80	117.60	103.73	2,239
2022-07-05	118.80	121.80	117.00	121.40	107.08	6,371
2022-07-04	115.40	119.80	115.40	118.20	104.26	2,329
2022-07-01	115.00	115.40	111.20	114.60	101.09	1,933

← NewerPage 18 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.