TX Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 183.40 | 189.20 | 183.40 | 185.00 | 185.00 | 4,377 |
| 2026-10-15 | 176.00 | 182.80 | 176.00 | 182.80 | 182.80 | 5,441 |
| 2026-10-14 | 177.80 | 180.00 | 175.40 | 175.40 | 175.40 | 6,832 |
| 2026-10-13 | 177.00 | 180.00 | 177.00 | 177.40 | 177.40 | 9,448 |
| 2026-10-12 | 175.40 | 178.60 | 173.80 | 176.40 | 176.40 | 3,957 |
| 2026-10-09 | 172.40 | 178.20 | 172.40 | 174.80 | 174.80 | 4,648 |
| 2026-10-08 | 170.00 | 173.00 | 169.40 | 171.80 | 171.80 | 4,560 |
| 2026-10-07 | 167.00 | 174.20 | 167.00 | 169.00 | 169.00 | 5,075 |
| 2026-10-06 | 169.60 | 171.60 | 168.00 | 168.00 | 168.00 | 3,971 |
| 2026-10-05 | 167.80 | 171.20 | 167.40 | 169.40 | 169.40 | 4,438 |
| 2026-10-02 | 168.00 | 172.20 | 168.00 | 168.40 | 168.40 | 4,632 |
| 2026-10-01 | 169.00 | 172.80 | 166.60 | 167.40 | 167.40 | 4,248 |
| 2026-09-30 | 169.40 | 171.40 | 169.00 | 169.60 | 169.60 | 4,415 |
| 2026-09-29 | 168.20 | 170.80 | 166.60 | 168.80 | 168.80 | 3,999 |
| 2026-09-28 | 170.00 | 171.60 | 167.20 | 167.20 | 167.20 | 5,648 |
| 2026-09-25 | 168.00 | 172.20 | 168.00 | 169.40 | 169.40 | 5,710 |
| 2026-09-24 | 165.80 | 167.60 | 164.40 | 167.60 | 167.60 | 5,966 |
| 2026-09-23 | 167.60 | 169.60 | 165.60 | 166.40 | 166.40 | 3,965 |
| 2026-09-22 | 166.00 | 175.80 | 166.00 | 168.20 | 168.20 | 4,455 |
| 2026-09-21 | 164.00 | 167.60 | 164.00 | 167.60 | 167.60 | 6,824 |
| 2026-09-18 | 164.40 | 167.40 | 163.40 | 163.40 | 163.40 | 16,032 |
| 2026-09-17 | 168.00 | 169.40 | 163.20 | 163.80 | 163.80 | 6,336 |
| 2026-09-16 | 170.60 | 172.20 | 168.60 | 168.60 | 168.60 | 5,651 |
| 2026-09-15 | 170.40 | 173.40 | 169.80 | 171.20 | 171.20 | 7,719 |
| 2026-09-14 | 169.40 | 171.60 | 169.20 | 171.00 | 171.00 | 6,195 |
| 2026-09-11 | 166.80 | 171.40 | 166.80 | 168.60 | 168.60 | 3,632 |
| 2026-09-10 | 166.00 | 169.20 | 165.80 | 166.20 | 166.20 | 4,599 |
| 2026-09-09 | 168.00 | 170.00 | 165.60 | 165.60 | 165.60 | 3,523 |
| 2026-09-08 | 169.60 | 171.60 | 168.60 | 168.60 | 168.60 | 5,200 |
| 2026-09-07 | 171.80 | 172.40 | 167.80 | 169.00 | 169.00 | 4,854 |
| 2026-09-04 | 170.60 | 174.20 | 170.60 | 171.20 | 171.20 | 4,458 |
| 2026-09-03 | 163.80 | 172.80 | 163.20 | 171.20 | 171.20 | 6,109 |
| 2026-09-02 | 167.00 | 167.00 | 162.80 | 162.80 | 162.80 | 5,575 |
| 2026-09-01 | 162.40 | 168.00 | 160.60 | 167.20 | 167.20 | 4,769 |
| 2026-08-31 | 165.20 | 165.20 | 161.80 | 163.00 | 163.00 | 3,801 |
| 2026-08-28 | 166.00 | 167.20 | 164.60 | 165.80 | 165.80 | 1,432 |
| 2026-08-27 | 165.60 | 168.60 | 163.20 | 166.60 | 166.60 | 6,377 |
| 2026-08-26 | 165.00 | 171.00 | 164.20 | 166.20 | 166.20 | 7,535 |
| 2026-08-25 | 149.00 | 167.40 | 148.40 | 166.00 | 166.00 | 6,159 |
| 2026-08-24 | 146.40 | 149.80 | 146.00 | 147.80 | 147.80 | 4,893 |
| 2026-08-21 | 146.60 | 148.60 | 146.60 | 147.00 | 147.00 | 4,408 |
| 2026-08-20 | 149.00 | 150.20 | 147.20 | 147.20 | 147.20 | 4,836 |
| 2026-08-19 | 149.40 | 150.20 | 147.60 | 149.00 | 149.00 | 4,138 |
| 2026-08-18 | 149.00 | 152.00 | 147.80 | 150.00 | 150.00 | 5,109 |
| 2026-08-17 | 154.80 | 155.40 | 149.60 | 149.60 | 149.60 | 5,113 |
| 2026-08-14 | 150.80 | 156.20 | 150.80 | 155.40 | 155.40 | 4,297 |
| 2026-08-13 | 149.20 | 153.60 | 149.20 | 151.40 | 151.40 | 5,081 |
| 2026-08-12 | 147.60 | 149.60 | 146.60 | 148.20 | 148.20 | 3,996 |
| 2026-08-11 | 148.00 | 150.00 | 146.80 | 147.80 | 147.80 | 4,034 |
| 2026-08-10 | 152.00 | 152.00 | 146.40 | 148.40 | 148.40 | 5,261 |
| 2026-08-07 | 148.20 | 152.00 | 148.20 | 150.40 | 150.40 | 3,514 |
| 2026-08-06 | 144.40 | 148.80 | 144.40 | 147.20 | 147.20 | 5,061 |
| 2026-08-05 | 143.00 | 145.60 | 141.80 | 143.80 | 143.80 | 5,027 |
| 2026-08-04 | 141.80 | 143.40 | 138.60 | 142.40 | 142.40 | 4,256 |
| 2026-08-03 | 137.60 | 143.80 | 137.60 | 142.40 | 142.40 | 5,205 |
| 2026-07-31 | 139.40 | 141.40 | 137.20 | 138.20 | 138.20 | 4,523 |
| 2026-07-30 | 140.20 | 142.60 | 138.40 | 138.80 | 138.80 | 4,977 |
| 2026-07-29 | 135.60 | 142.00 | 135.40 | 140.80 | 140.80 | 8,448 |
| 2026-07-28 | 133.60 | 136.20 | 133.40 | 136.20 | 136.20 | 5,659 |
| 2026-07-27 | 130.60 | 135.00 | 130.60 | 134.20 | 134.20 | 3,557 |
Page 1 of 3 · 127 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.