TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	198.60	218.00	198.60	213.00	200.97	5,368
2025-02-11	198.20	202.00	195.60	201.00	189.65	9,783
2025-02-10	199.20	199.60	194.00	198.20	187.01	11,437
2025-02-07	190.00	202.00	189.40	199.20	187.95	8,109
2025-02-06	184.80	188.00	184.80	187.80	177.19	1,100
2025-02-05	185.60	185.80	183.20	184.80	174.36	18,501
2025-02-04	186.80	187.20	185.80	186.80	176.25	990
2025-02-03	185.00	189.00	182.60	188.00	177.38	11,773
2025-01-31	183.40	188.60	181.40	186.40	175.87	3,518
2025-01-30	184.20	185.00	182.40	184.00	173.61	1,247
2025-01-29	181.20	185.40	181.20	185.00	174.55	1,244
2025-01-28	180.20	181.60	180.00	181.60	171.35	4,547
2025-01-27	179.40	181.60	177.80	179.40	169.27	745
2025-01-24	179.80	181.00	178.80	180.00	169.84	1,077
2025-01-23	175.60	180.60	175.20	179.80	169.65	2,505
2025-01-22	180.00	181.60	175.20	176.80	166.82	1,901
2025-01-21	181.40	182.60	180.20	180.80	170.59	1,241
2025-01-20	180.80	183.00	180.00	180.80	170.59	3,637
2025-01-17	179.60	181.60	179.20	181.60	171.35	1,747
2025-01-16	179.80	180.40	178.60	179.60	169.46	2,630
2025-01-15	177.80	183.00	177.80	181.00	170.78	1,139
2025-01-14	177.80	178.20	174.80	177.80	167.76	10,117
2025-01-13	180.60	180.60	176.20	177.80	167.76	23,580
2025-01-10	180.80	182.20	179.60	180.80	170.59	1,234
2025-01-09	178.40	179.60	175.20	179.60	169.46	2,331
2025-01-08	179.40	179.80	178.20	179.40	169.27	4,194
2025-01-07	181.80	183.40	180.60	180.60	170.40	2,930
2025-01-06	185.60	185.60	180.00	183.20	172.85	2,647
2025-01-03	181.00	185.40	179.60	185.40	174.93	2,809
2024-12-30	179.60	182.80	179.60	181.80	171.53	2,997
2024-12-27	176.40	180.00	176.20	179.00	168.89	1,661
2024-12-23	177.60	181.00	177.00	178.00	167.95	2,690
2024-12-20	178.40	180.20	174.60	178.00	167.95	3,857
2024-12-19	172.80	180.40	170.20	179.00	168.89	26,671
2024-12-18	170.80	173.80	170.20	173.00	163.23	2,302
2024-12-17	172.80	173.20	170.60	171.80	162.10	1,891
2024-12-16	172.40	175.00	170.60	173.80	163.99	1,992
2024-12-13	172.40	173.60	172.40	173.00	163.23	578
2024-12-12	172.00	174.20	170.40	173.20	163.42	3,064
2024-12-11	172.60	173.00	169.20	173.00	163.23	3,476
2024-12-10	171.40	174.60	170.60	173.60	163.80	1,941
2024-12-09	173.40	173.40	171.60	172.20	162.48	1,345
2024-12-06	171.60	175.20	169.80	174.00	164.17	3,326
2024-12-05	168.40	171.00	168.00	170.80	161.15	1,542
2024-12-04	168.80	168.80	165.60	168.80	159.27	2,270
2024-12-03	159.40	169.40	159.00	168.40	158.89	163,039
2024-12-02	159.20	160.60	158.80	160.00	150.96	842
2024-11-29	159.00	160.80	158.00	160.40	151.34	1,630
2024-11-28	158.80	160.00	156.80	159.60	150.59	2,609
2024-11-27	154.00	158.20	152.80	158.20	149.27	1,421
2024-11-26	153.60	154.60	152.00	154.60	145.87	1,375
2024-11-25	158.80	158.80	153.20	154.20	145.49	1,912
2024-11-22	152.60	159.40	152.60	159.40	150.40	2,995
2024-11-21	159.40	160.00	150.80	152.00	143.42	2,115
2024-11-20	156.40	160.00	154.80	160.00	150.96	2,838
2024-11-19	155.00	156.60	153.00	155.80	147.00	2,203
2024-11-18	155.60	155.60	153.80	155.40	146.62	625
2024-11-15	154.20	155.60	153.00	154.60	145.87	1,207
2024-11-14	150.40	153.60	150.40	153.60	144.93	901
2024-11-13	151.40	151.80	149.60	151.00	142.47	2,134

← NewerPage 8 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.