TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	155.40	156.40	154.40	156.40	134.22	711
2022-04-01	156.00	156.00	154.00	154.20	132.34	2,335
2022-03-31	156.40	157.40	152.20	154.00	132.16	2,799
2022-03-30	156.00	156.60	154.00	155.80	133.71	2,092
2022-03-29	152.60	155.80	152.60	155.00	133.02	822
2022-03-28	153.80	155.60	151.80	153.20	131.48	959
2022-03-25	152.20	154.00	150.60	153.40	131.65	677
2022-03-24	152.60	152.60	150.40	151.60	130.10	1,040
2022-03-23	154.40	154.40	150.00	152.20	130.62	1,741
2022-03-22	157.80	158.00	152.20	153.80	131.99	3,272
2022-03-21	157.00	158.00	155.60	157.80	135.42	3,066
2022-03-18	156.40	157.20	154.00	156.00	133.88	5,275
2022-03-17	152.00	158.00	152.00	157.40	135.08	10,176
2022-03-16	147.60	152.40	147.60	152.00	130.45	3,454
2022-03-15	151.80	151.80	146.40	146.60	125.81	1,912
2022-03-14	150.00	154.00	149.80	152.80	131.13	4,919
2022-03-11	151.20	155.40	150.40	150.60	129.25	4,425
2022-03-10	147.00	153.20	145.40	149.40	128.22	4,806
2022-03-09	138.60	143.80	138.00	143.80	123.41	1,912
2022-03-08	136.80	140.00	136.60	138.20	118.60	1,818
2022-03-07	133.00	139.00	131.00	138.00	118.43	4,625
2022-03-04	140.80	141.60	137.60	138.60	118.95	12,685
2022-03-03	142.60	142.60	140.80	141.60	121.52	1,852
2022-03-02	142.40	143.60	141.40	142.60	122.38	757
2022-03-01	144.20	145.00	140.80	142.20	122.04	1,508
2022-02-28	141.00	144.20	140.40	144.20	123.75	1,842
2022-02-25	141.60	143.60	139.80	143.60	123.24	1,325
2022-02-24	140.60	141.00	134.40	140.60	120.66	5,190
2022-02-23	145.20	145.20	141.00	141.60	121.52	2,224
2022-02-22	142.20	145.20	140.60	145.20	124.61	3,935
2022-02-21	145.60	145.60	141.20	143.00	122.72	2,670
2022-02-18	146.60	148.20	144.80	146.60	125.81	1,957
2022-02-17	149.60	150.20	144.80	147.40	126.50	1,773
2022-02-16	148.60	150.40	146.80	150.40	129.07	1,397
2022-02-15	149.20	152.80	147.40	149.40	128.22	7,190
2022-02-14	148.20	149.80	144.20	148.40	127.36	1,941
2022-02-11	154.00	154.00	149.00	150.00	128.73	1,706
2022-02-10	151.40	154.20	149.60	154.00	132.16	6,311
2022-02-09	149.20	151.80	149.20	150.60	129.25	1,415
2022-02-08	149.20	149.40	147.00	148.80	127.70	1,215
2022-02-07	147.60	149.60	147.60	148.20	127.19	1,105
2022-02-04	146.80	149.20	146.80	147.00	126.16	899
2022-02-03	152.40	152.40	146.80	146.80	125.98	2,319
2022-02-02	149.60	152.60	148.20	151.40	129.93	3,245
2022-02-01	146.60	149.20	146.60	149.20	128.04	1,910
2022-01-31	142.20	147.00	141.40	145.80	125.13	2,002
2022-01-28	144.40	144.40	138.20	141.40	121.35	2,207
2022-01-27	143.60	144.60	139.80	142.60	122.38	4,861
2022-01-26	142.60	148.00	142.60	145.00	124.44	1,844
2022-01-25	141.60	145.20	141.60	143.60	123.24	2,876
2022-01-24	147.40	147.40	136.20	140.00	120.15	7,090
2022-01-21	150.00	150.00	146.00	149.20	128.04	1,418
2022-01-20	148.00	151.40	147.40	150.80	129.42	621
2022-01-19	151.00	153.00	148.00	148.40	127.36	2,423
2022-01-18	153.40	153.40	149.60	152.00	130.45	2,179
2022-01-17	148.00	153.80	148.00	153.40	131.65	2,750
2022-01-14	149.80	150.80	148.00	148.00	127.01	2,753
2022-01-13	161.00	161.00	150.00	150.20	128.90	3,820
2022-01-12	151.00	161.80	148.20	159.80	137.14	6,785
2022-01-11	142.80	148.20	142.80	144.60	124.10	3,256

← NewerPage 20 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.