TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	198.80	202.50	198.80	201.50	195.46	2,611
2025-05-09	195.00	198.00	195.00	197.60	191.68	1,613
2025-05-08	197.00	198.60	195.40	196.20	190.32	1,119
2025-05-07	192.60	197.00	192.00	195.80	189.93	2,278
2025-05-06	186.60	191.60	186.60	191.60	185.85	2,115
2025-05-05	185.00	187.60	184.00	187.00	181.39	2,249
2025-05-02	185.00	187.20	184.40	186.20	180.62	875
2025-04-30	180.00	185.40	180.00	185.40	179.84	2,740
2025-04-29	180.20	181.40	179.40	180.00	174.60	1,091
2025-04-28	179.60	181.80	179.20	179.20	173.83	1,942
2025-04-25	178.60	179.00	177.00	179.00	173.63	2,168
2025-04-24	176.00	178.60	174.60	177.60	172.27	577
2025-04-23	174.00	176.60	173.80	174.80	169.56	2,885
2025-04-22	170.00	173.00	168.40	173.00	167.81	1,869
2025-04-17	170.60	171.80	167.80	171.00	165.87	3,818
2025-04-16	173.00	173.00	170.60	171.60	166.45	1,909
2025-04-15	172.00	175.20	170.60	174.20	168.98	2,488
2025-04-14	173.00	176.60	172.80	175.80	165.87	2,080
2025-04-11	172.20	174.40	168.60	173.00	163.23	2,870
2025-04-10	173.40	177.40	171.00	172.80	163.04	3,851
2025-04-09	175.00	178.40	172.40	173.40	163.61	6,828
2025-04-08	174.60	181.60	174.60	177.80	167.76	3,165
2025-04-07	166.00	178.40	166.00	173.60	163.80	3,457
2025-04-04	184.60	185.20	173.00	176.00	166.06	8,560
2025-04-03	184.60	185.40	183.80	184.60	174.18	4,675
2025-04-02	182.00	184.60	180.60	184.60	174.18	2,346
2025-04-01	178.80	181.40	177.40	180.80	170.59	3,995
2025-03-31	182.00	182.00	177.40	179.00	168.89	3,949
2025-03-28	182.80	182.80	181.00	181.60	171.35	2,515
2025-03-27	184.60	186.60	182.60	183.80	173.42	1,795
2025-03-26	186.40	186.40	182.60	184.00	173.61	4,175
2025-03-25	182.60	187.00	182.60	185.40	174.93	2,302
2025-03-24	180.60	185.20	180.60	181.60	171.35	4,451
2025-03-21	183.20	184.60	180.60	180.60	170.40	18,752
2025-03-20	184.20	185.20	182.00	184.40	173.99	1,329
2025-03-19	184.00	185.40	183.80	185.40	174.93	1,717
2025-03-18	184.80	185.80	182.00	185.00	174.55	3,623
2025-03-17	192.20	193.60	183.80	185.60	175.12	4,177
2025-03-14	190.00	193.80	190.00	192.20	181.35	2,264
2025-03-13	189.40	191.20	188.20	191.20	180.40	2,247
2025-03-12	189.20	193.00	188.60	190.60	179.84	3,243
2025-03-11	195.00	195.00	186.00	188.00	177.38	5,067
2025-03-10	197.00	197.00	189.60	196.20	185.12	6,760
2025-03-07	199.40	199.40	194.60	198.40	187.20	17,554
2025-03-06	199.80	203.50	197.00	198.40	187.20	4,081
2025-03-05	201.00	205.00	193.80	198.60	187.39	13,786
2025-03-04	210.50	211.50	204.50	205.00	193.42	2,094
2025-03-03	210.50	215.00	210.50	211.50	199.56	2,387
2025-02-28	206.00	211.50	204.00	209.00	197.20	6,836
2025-02-27	208.50	209.50	202.50	207.50	195.78	3,119
2025-02-26	210.50	211.50	209.00	210.00	198.14	26,152
2025-02-25	210.00	214.50	210.00	212.00	200.03	2,816
2025-02-24	203.50	213.00	203.50	211.50	199.56	8,346
2025-02-21	202.00	205.50	201.50	204.50	192.95	1,693
2025-02-20	207.00	209.50	203.00	203.50	192.01	2,714
2025-02-19	206.00	209.50	206.00	208.50	196.73	1,902
2025-02-18	206.00	208.00	203.50	205.50	193.90	16,181
2025-02-17	206.50	209.00	203.50	206.00	194.37	3,341
2025-02-14	207.00	210.00	205.00	208.00	196.25	3,491
2025-02-13	211.50	211.50	207.50	208.50	196.73	2,207

← NewerPage 7 of 21 · 1,259 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.