TX Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 221.00 | 222.00 | 218.50 | 219.00 | 212.43 | 1,088 |
| 2025-08-06 | 220.50 | 223.50 | 219.00 | 220.50 | 213.89 | 2,848 |
| 2025-08-05 | 227.50 | 227.50 | 218.00 | 218.50 | 211.95 | 1,795 |
| 2025-08-04 | 222.00 | 230.00 | 220.00 | 226.50 | 219.71 | 1,627 |
| 2025-07-31 | 220.00 | 226.50 | 218.50 | 221.00 | 214.37 | 5,086 |
| 2025-07-30 | 219.00 | 221.50 | 218.50 | 219.00 | 212.43 | 2,276 |
| 2025-07-29 | 221.00 | 222.00 | 219.00 | 220.50 | 213.89 | 2,163 |
| 2025-07-28 | 220.50 | 222.00 | 220.50 | 222.00 | 215.34 | 1,915 |
| 2025-07-25 | 222.50 | 222.50 | 220.50 | 221.50 | 214.86 | 731 |
| 2025-07-24 | 224.00 | 224.00 | 222.00 | 224.00 | 217.28 | 905 |
| 2025-07-23 | 228.00 | 228.00 | 221.00 | 222.50 | 215.83 | 1,703 |
| 2025-07-22 | 225.50 | 229.50 | 225.50 | 229.50 | 222.62 | 2,114 |
| 2025-07-21 | 229.50 | 231.00 | 225.00 | 227.50 | 220.68 | 1,822 |
| 2025-07-18 | 228.00 | 235.00 | 226.50 | 231.50 | 224.56 | 2,589 |
| 2025-07-17 | 231.50 | 234.50 | 229.00 | 229.00 | 222.13 | 2,517 |
| 2025-07-16 | 232.00 | 235.00 | 232.00 | 233.50 | 226.50 | 12,377 |
| 2025-07-15 | 235.00 | 235.00 | 232.00 | 234.00 | 226.98 | 2,183 |
| 2025-07-14 | 235.00 | 235.00 | 228.50 | 234.00 | 226.98 | 2,083 |
| 2025-07-11 | 232.00 | 236.00 | 232.00 | 234.50 | 227.47 | 7,109 |
| 2025-07-10 | 226.50 | 235.00 | 226.50 | 233.50 | 226.50 | 1,706 |
| 2025-07-09 | 228.00 | 229.00 | 224.50 | 228.50 | 221.65 | 4,550 |
| 2025-07-08 | 220.00 | 226.00 | 220.00 | 226.00 | 219.22 | 3,003 |
| 2025-07-07 | 223.50 | 223.50 | 218.00 | 219.00 | 212.43 | 3,369 |
| 2025-07-04 | 220.00 | 224.50 | 219.00 | 222.00 | 215.34 | 1,153 |
| 2025-07-03 | 216.00 | 221.50 | 213.00 | 220.50 | 213.89 | 2,331 |
| 2025-07-02 | 214.00 | 214.50 | 210.00 | 214.50 | 208.07 | 3,131 |
| 2025-07-01 | 207.50 | 216.00 | 207.00 | 212.00 | 205.64 | 3,690 |
| 2025-06-30 | 207.00 | 209.00 | 205.00 | 208.00 | 201.76 | 3,045 |
| 2025-06-27 | 204.00 | 205.00 | 204.00 | 205.00 | 198.85 | 652 |
| 2025-06-26 | 203.50 | 204.00 | 202.00 | 204.00 | 197.88 | 789 |
| 2025-06-25 | 207.00 | 207.00 | 204.50 | 205.00 | 198.85 | 1,377 |
| 2025-06-24 | 208.00 | 208.00 | 206.50 | 206.50 | 200.31 | 962 |
| 2025-06-23 | 211.50 | 211.50 | 205.50 | 206.50 | 200.31 | 11,267 |
| 2025-06-20 | 205.50 | 212.50 | 204.50 | 212.00 | 205.64 | 3,776 |
| 2025-06-19 | 204.50 | 207.50 | 202.50 | 206.00 | 199.82 | 2,286 |
| 2025-06-18 | 210.00 | 210.00 | 205.50 | 206.00 | 199.82 | 1,257 |
| 2025-06-17 | 208.00 | 211.50 | 205.50 | 209.50 | 203.22 | 1,627 |
| 2025-06-16 | 208.00 | 209.50 | 207.00 | 207.00 | 200.79 | 908 |
| 2025-06-13 | 211.50 | 211.50 | 208.00 | 208.00 | 201.76 | 1,063 |
| 2025-06-12 | 211.50 | 216.50 | 211.50 | 213.00 | 206.61 | 1,543 |
| 2025-06-11 | 206.00 | 212.50 | 206.00 | 210.50 | 204.19 | 2,085 |
| 2025-06-10 | 210.00 | 213.50 | 207.50 | 207.50 | 201.28 | 1,769 |
| 2025-06-06 | 210.00 | 214.00 | 209.50 | 209.50 | 203.22 | 1,384 |
| 2025-06-05 | 208.50 | 211.50 | 208.00 | 211.50 | 205.16 | 1,397 |
| 2025-06-04 | 211.00 | 211.00 | 206.00 | 210.00 | 203.70 | 1,921 |
| 2025-06-03 | 207.00 | 210.50 | 207.00 | 209.50 | 203.22 | 1,140 |
| 2025-06-02 | 204.00 | 208.50 | 202.50 | 208.50 | 202.25 | 1,714 |
| 2025-05-30 | 200.00 | 207.00 | 200.00 | 205.50 | 199.34 | 11,044 |
| 2025-05-28 | 204.00 | 204.50 | 202.50 | 202.50 | 196.43 | 663 |
| 2025-05-27 | 205.00 | 207.00 | 203.00 | 204.00 | 197.88 | 845 |
| 2025-05-26 | 204.00 | 206.00 | 203.00 | 204.50 | 198.37 | 1,056 |
| 2025-05-23 | 205.00 | 206.00 | 201.50 | 205.00 | 198.85 | 1,605 |
| 2025-05-22 | 204.00 | 207.00 | 203.50 | 205.00 | 198.85 | 675 |
| 2025-05-21 | 205.00 | 207.50 | 204.00 | 205.50 | 199.34 | 1,594 |
| 2025-05-20 | 206.00 | 208.00 | 204.50 | 206.50 | 200.31 | 1,001 |
| 2025-05-19 | 205.50 | 206.50 | 203.00 | 206.50 | 200.31 | 1,379 |
| 2025-05-16 | 205.50 | 208.50 | 205.00 | 207.00 | 200.79 | 2,680 |
| 2025-05-15 | 204.00 | 206.50 | 203.50 | 205.00 | 198.85 | 1,761 |
| 2025-05-14 | 202.00 | 206.50 | 202.00 | 205.50 | 199.34 | 1,305 |
| 2025-05-13 | 201.00 | 204.50 | 201.00 | 202.00 | 195.94 | 1,216 |
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.