TX Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 151.40 | 151.80 | 149.60 | 151.00 | 142.47 | 2,134 |
| 2024-11-12 | 150.80 | 151.00 | 149.80 | 150.80 | 142.28 | 1,088 |
| 2024-11-11 | 148.20 | 150.80 | 148.20 | 150.80 | 142.28 | 2,610 |
| 2024-11-08 | 147.80 | 148.80 | 147.00 | 148.80 | 140.40 | 428 |
| 2024-11-07 | 148.00 | 149.40 | 147.40 | 148.40 | 140.02 | 718 |
| 2024-11-06 | 149.40 | 149.60 | 146.80 | 147.40 | 139.08 | 798 |
| 2024-11-05 | 145.20 | 150.60 | 145.20 | 150.00 | 141.53 | 2,645 |
| 2024-11-04 | 146.80 | 147.80 | 145.00 | 145.40 | 137.19 | 1,509 |
| 2024-11-01 | 147.60 | 147.60 | 145.00 | 146.20 | 137.94 | 1,360 |
| 2024-10-31 | 148.80 | 149.00 | 146.80 | 148.20 | 139.83 | 1,093 |
| 2024-10-30 | 151.00 | 151.00 | 147.00 | 149.40 | 140.96 | 1,274 |
| 2024-10-29 | 148.00 | 151.80 | 147.40 | 151.60 | 143.04 | 1,642 |
| 2024-10-28 | 147.60 | 148.00 | 146.60 | 148.00 | 139.64 | 517 |
| 2024-10-25 | 147.60 | 147.60 | 147.60 | 147.60 | 139.27 | 534 |
| 2024-10-24 | 145.20 | 147.80 | 145.20 | 146.60 | 138.32 | 899 |
| 2024-10-23 | 147.00 | 147.00 | 143.80 | 144.60 | 136.43 | 1,123 |
| 2024-10-22 | 147.00 | 147.00 | 143.60 | 147.00 | 138.70 | 778 |
| 2024-10-21 | 147.20 | 147.60 | 145.40 | 147.60 | 139.27 | 1,094 |
| 2024-10-18 | 144.00 | 147.80 | 144.00 | 147.80 | 139.45 | 1,012 |
| 2024-10-17 | 141.00 | 143.40 | 140.00 | 143.40 | 135.30 | 778 |
| 2024-10-16 | 141.00 | 141.00 | 141.00 | 141.00 | 133.04 | 355 |
| 2024-10-15 | 139.00 | 140.80 | 138.80 | 140.00 | 132.09 | 1,850 |
| 2024-10-14 | 141.80 | 142.00 | 137.40 | 139.00 | 131.15 | 2,053 |
| 2024-10-11 | 144.20 | 144.20 | 142.00 | 142.80 | 134.74 | 1,098 |
| 2024-10-10 | 142.60 | 145.60 | 142.20 | 144.80 | 136.62 | 1,213 |
| 2024-10-09 | 138.00 | 143.00 | 138.00 | 143.00 | 134.92 | 1,365 |
| 2024-10-08 | 142.20 | 142.20 | 138.60 | 138.60 | 130.77 | 439 |
| 2024-10-07 | 142.40 | 143.40 | 140.20 | 142.60 | 134.55 | 1,186 |
| 2024-10-04 | 138.00 | 142.80 | 137.80 | 142.80 | 134.74 | 1,042 |
| 2024-10-03 | 139.40 | 139.40 | 136.80 | 138.40 | 130.58 | 633 |
| 2024-10-02 | 141.00 | 141.00 | 137.20 | 138.80 | 130.96 | 1,120 |
| 2024-10-01 | 141.00 | 141.60 | 140.00 | 141.60 | 133.60 | 1,024 |
| 2024-09-30 | 141.80 | 142.40 | 138.80 | 141.60 | 133.60 | 1,906 |
| 2024-09-27 | 139.20 | 144.00 | 139.00 | 142.40 | 134.36 | 1,898 |
| 2024-09-26 | 138.20 | 141.00 | 138.20 | 141.00 | 133.04 | 769 |
| 2024-09-25 | 135.40 | 137.80 | 135.40 | 137.60 | 129.83 | 602 |
| 2024-09-24 | 136.80 | 137.40 | 135.00 | 136.00 | 128.32 | 1,195 |
| 2024-09-23 | 135.00 | 137.80 | 135.00 | 137.00 | 129.26 | 1,036 |
| 2024-09-20 | 139.00 | 140.40 | 135.60 | 135.60 | 127.94 | 4,950 |
| 2024-09-19 | 134.20 | 139.80 | 134.20 | 138.40 | 130.58 | 1,309 |
| 2024-09-18 | 137.20 | 137.20 | 133.80 | 134.80 | 127.19 | 1,896 |
| 2024-09-17 | 137.20 | 139.60 | 137.20 | 137.80 | 130.02 | 694 |
| 2024-09-16 | 137.40 | 138.20 | 136.00 | 137.40 | 129.64 | 1,558 |
| 2024-09-13 | 135.60 | 139.60 | 134.60 | 138.40 | 130.58 | 906 |
| 2024-09-12 | 133.60 | 137.40 | 133.60 | 136.00 | 128.32 | 1,629 |
| 2024-09-11 | 137.60 | 137.60 | 134.00 | 134.00 | 126.43 | 1,830 |
| 2024-09-10 | 136.80 | 138.20 | 135.00 | 138.20 | 130.40 | 1,608 |
| 2024-09-09 | 135.80 | 139.20 | 135.80 | 137.40 | 129.64 | 1,343 |
| 2024-09-06 | 142.60 | 142.60 | 136.40 | 136.40 | 128.70 | 1,575 |
| 2024-09-05 | 144.00 | 145.40 | 143.20 | 143.20 | 135.11 | 1,853 |
| 2024-09-04 | 145.80 | 146.20 | 142.60 | 144.40 | 136.25 | 1,410 |
| 2024-09-03 | 143.00 | 145.80 | 143.00 | 145.80 | 137.57 | 2,844 |
| 2024-09-02 | 145.80 | 145.80 | 143.00 | 143.00 | 134.92 | 2,196 |
| 2024-08-30 | 142.80 | 147.80 | 142.60 | 146.40 | 138.13 | 5,259 |
| 2024-08-29 | 145.40 | 145.60 | 142.20 | 142.20 | 134.17 | 2,333 |
| 2024-08-28 | 152.60 | 153.00 | 142.60 | 144.80 | 136.62 | 15,695 |
| 2024-08-27 | 148.00 | 155.60 | 145.40 | 151.40 | 142.85 | 3,849 |
| 2024-08-26 | 160.20 | 160.20 | 159.20 | 159.20 | 150.21 | 752 |
| 2024-08-23 | 160.60 | 161.20 | 160.20 | 160.80 | 151.72 | 1,714 |
| 2024-08-22 | 159.60 | 161.80 | 158.40 | 160.80 | 151.72 | 2,378 |
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.