TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	115.00	115.40	111.20	114.60	101.09	1,933
2022-06-30	114.40	116.00	112.00	115.00	101.44	3,268
2022-06-29	114.60	115.00	113.00	113.80	100.38	1,495
2022-06-28	113.00	115.00	113.00	113.80	100.38	1,634
2022-06-27	115.00	116.20	110.60	112.80	99.498	2,836
2022-06-24	108.80	114.80	108.80	114.80	101.26	1,917
2022-06-23	110.20	110.60	107.40	108.00	95.264	1,776
2022-06-22	112.20	112.20	108.60	111.00	97.910	2,955
2022-06-21	111.20	115.40	110.60	111.40	98.263	3,919
2022-06-20	106.40	112.00	106.40	110.40	97.381	2,279
2022-06-17	110.60	112.20	107.20	107.20	94.558	4,367
2022-06-16	114.20	114.40	109.60	110.40	97.381	2,537
2022-06-15	115.20	118.20	113.20	114.40	100.91	4,078
2022-06-14	116.00	116.00	112.60	114.40	100.91	3,593
2022-06-13	121.20	121.20	115.00	115.80	102.14	3,466
2022-06-10	123.20	124.20	121.20	121.20	106.91	3,491
2022-06-09	126.80	126.80	124.00	124.00	109.38	1,577
2022-06-08	129.00	129.00	126.40	127.00	112.02	429
2022-06-07	129.40	130.20	127.00	129.00	113.79	1,316
2022-06-03	128.20	129.40	127.80	129.00	113.79	867
2022-06-02	126.80	128.00	126.00	128.00	112.91	837
2022-06-01	125.80	128.00	125.20	126.00	111.14	2,723
2022-05-31	130.60	131.00	125.60	125.80	110.96	4,770
2022-05-30	131.00	131.80	130.00	131.00	115.55	2,343
2022-05-27	131.00	131.00	127.60	130.80	115.38	1,237
2022-05-25	131.80	131.80	129.00	131.00	115.55	1,643
2022-05-24	132.80	133.00	130.20	130.20	114.85	1,896
2022-05-23	132.40	132.60	127.80	132.60	116.96	1,544
2022-05-20	131.20	136.40	131.20	133.40	117.67	741
2022-05-19	129.40	131.20	126.20	130.60	115.20	2,216
2022-05-18	130.20	131.20	129.20	130.20	114.85	1,251
2022-05-17	124.80	132.00	124.80	129.40	114.14	7,156
2022-05-16	126.00	126.00	124.60	125.00	110.26	3,571
2022-05-13	128.00	129.00	125.80	126.60	111.67	2,306
2022-05-12	130.60	130.60	127.60	128.00	112.91	3,900
2022-05-11	127.80	135.20	127.40	131.40	115.90	4,577
2022-05-10	127.00	130.00	126.00	126.40	111.49	4,669
2022-05-09	132.60	132.60	125.40	127.40	112.38	2,035
2022-05-06	136.00	136.00	131.20	131.80	116.26	2,647
2022-05-05	135.40	138.40	135.20	137.00	120.84	2,579
2022-05-04	136.00	136.20	134.00	134.40	118.55	1,290
2022-05-03	137.60	138.00	135.00	136.00	119.96	2,553
2022-05-02	139.40	139.40	136.40	137.20	121.02	1,279
2022-04-29	138.60	140.20	137.20	138.40	122.08	1,462
2022-04-28	140.00	143.20	138.20	139.80	123.31	1,513
2022-04-27	146.60	146.60	140.00	140.80	124.20	1,460
2022-04-26	147.80	148.20	146.40	146.40	129.14	537
2022-04-25	148.00	148.40	144.80	146.80	129.49	1,514
2022-04-22	151.80	152.80	148.20	148.40	130.90	1,546
2022-04-21	155.20	156.00	152.40	153.60	135.49	681
2022-04-20	155.20	157.00	155.20	156.00	137.60	2,290
2022-04-19	152.00	156.00	151.20	155.20	136.90	3,980
2022-04-14	150.80	151.60	150.00	151.60	133.72	894
2022-04-13	150.60	151.80	149.00	151.80	133.90	1,324
2022-04-12	148.60	150.00	146.40	150.00	132.31	2,054
2022-04-11	155.00	156.60	154.40	155.20	133.19	2,536
2022-04-08	154.80	156.00	152.00	154.00	132.16	1,707
2022-04-07	154.00	155.40	152.80	153.80	131.99	1,708
2022-04-06	157.00	157.00	154.00	155.00	133.02	1,606
2022-04-05	155.40	156.60	154.20	156.60	134.39	1,108

← NewerPage 19 of 22 · 1,261 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.