TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	150.80	150.80	142.60	142.80	122.55	5,643
2022-01-07	152.40	153.00	150.00	151.80	130.28	1,481
2022-01-06	152.20	153.00	150.60	151.60	130.10	779
2022-01-05	155.00	155.00	152.20	152.20	130.62	1,755
2022-01-04	156.00	160.00	154.00	154.60	132.68	5,474
2022-01-03	157.40	157.40	153.20	155.00	133.02	1,643
2021-12-30	157.80	158.00	154.20	156.40	134.22	1,038
2021-12-29	154.80	159.00	154.40	156.80	134.57	2,455
2021-12-28	152.00	154.60	151.00	154.40	132.51	761
2021-12-27	156.80	156.80	153.00	153.00	131.31	466
2021-12-23	155.00	157.40	150.20	157.20	134.91	2,456
2021-12-22	145.00	155.20	144.00	155.00	133.02	9,381
2021-12-21	147.60	147.60	144.00	146.00	125.30	12,790
2021-12-20	151.20	152.60	146.40	146.40	125.64	5,179
2021-12-17	154.20	155.00	151.00	153.40	131.65	2,782
2021-12-16	151.00	154.20	151.00	153.40	131.65	2,346
2021-12-15	150.00	152.80	150.00	152.00	130.45	1,872
2021-12-14	159.20	159.20	150.00	150.00	128.73	2,558
2021-12-13	165.00	166.00	158.20	158.20	135.77	19,248
2021-12-10	155.00	172.00	155.00	167.20	143.49	19,011
2021-12-09	151.60	154.80	149.20	154.00	132.16	4,303
2021-12-08	139.00	147.60	139.00	144.60	124.10	3,627
2021-12-07	140.00	140.80	138.40	140.00	120.15	2,170
2021-12-06	142.00	142.00	138.40	140.20	120.32	3,487
2021-12-03	143.00	143.60	140.20	143.00	122.72	3,765
2021-12-02	147.80	148.40	137.60	143.20	122.89	5,478
2021-12-01	150.20	150.80	144.40	148.80	127.70	2,366
2021-11-30	144.40	151.20	143.40	151.20	129.76	9,206
2021-11-29	141.60	144.40	141.60	144.40	123.92	1,278
2021-11-26	144.00	144.80	141.60	142.00	121.86	2,535
2021-11-25	146.00	149.80	144.60	144.80	124.27	1,342
2021-11-24	142.80	148.80	142.40	146.20	125.47	2,925
2021-11-23	148.20	148.20	144.20	144.60	124.10	1,523
2021-11-22	153.00	153.00	148.20	149.20	128.04	1,557
2021-11-19	158.80	158.80	153.60	153.80	131.99	2,026
2021-11-18	158.00	159.80	156.80	159.80	137.14	1,925
2021-11-17	160.00	160.40	156.20	157.00	134.74	1,841
2021-11-16	160.80	161.00	160.00	160.60	137.83	1,213
2021-11-15	163.00	165.00	159.20	159.80	137.14	3,231
2021-11-12	152.80	165.00	152.80	165.00	141.60	9,053
2021-11-11	155.80	156.00	152.20	152.20	130.62	1,258
2021-11-10	155.00	156.80	154.40	156.80	134.57	1,370
2021-11-09	151.80	156.80	150.80	155.00	133.02	3,099
2021-11-08	153.40	157.00	151.00	151.00	129.59	4,774
2021-11-05	156.80	157.60	153.40	154.60	132.68	1,559
2021-11-04	152.00	159.80	150.00	156.00	133.88	5,701
2021-11-03	151.40	151.80	150.20	151.80	130.28	771
2021-11-02	150.80	150.80	147.40	150.40	129.07	2,066
2021-11-01	151.00	152.60	150.00	151.80	130.28	2,193
2021-10-29	152.20	152.40	150.20	151.20	129.76	16,503
2021-10-28	153.00	153.40	149.00	151.00	129.59	2,475
2021-10-27	155.20	157.20	153.00	153.00	131.31	2,394
2021-10-26	156.40	158.40	154.80	157.00	134.74	1,783
2021-10-25	158.40	158.40	153.00	157.00	134.74	1,726
2021-10-22	157.00	158.40	156.00	156.60	134.39	1,706
2021-10-21	158.20	159.00	156.60	157.00	134.74	3,646
2021-10-20	158.60	159.60	157.20	158.00	135.60	1,456
2021-10-19	159.00	160.80	158.40	158.60	136.11	2,659
2021-10-18	159.40	161.00	156.20	160.60	137.83	3,340
2021-10-15	153.80	161.40	153.80	160.40	137.66	10,345

← NewerPage 21 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.