TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	134.19	134.23	133.40	133.40	133.40	155
2026-07-24	129.40	130.60	129.40	130.60	130.60	226
2026-07-23	131.66	131.66	129.59	129.60	129.60	828
2026-07-22	133.80	133.80	132.60	133.62	133.62	205
2026-07-21	133.40	134.40	133.40	134.20	134.20	979
2026-07-20	134.60	135.79	134.33	134.33	134.33	120
2026-07-17	136.20	136.20	135.00	135.25	135.25	220
2026-07-16	138.20	138.20	136.60	136.60	136.60	468
2026-07-15	136.00	137.60	136.00	137.00	137.00	329
2026-07-14	137.11	137.20	135.69	137.20	137.20	638
2026-07-13	138.70	138.70	138.21	138.21	138.21	2,063
2026-07-10	133.80	135.60	133.60	133.60	133.60	49
2026-07-09	133.20	133.20	131.20	132.40	132.40	405
2026-07-08	133.90	133.90	130.60	130.60	130.60	847
2026-07-07	131.60	134.16	131.60	133.20	133.20	1,246
2026-07-06	132.20	132.60	130.59	130.60	130.60	375
2026-07-03	130.40	131.40	130.40	131.26	131.26	694
2026-07-02	130.11	130.20	127.40	130.20	130.20	260
2026-07-01	125.60	129.60	124.60	128.60	128.60	1,038
2026-06-30	126.00	127.40	124.60	126.31	126.31	753
2026-06-29	125.80	126.20	125.20	125.60	125.60	146
2026-06-26	125.40	126.40	123.20	124.34	124.34	341
2026-06-25	127.00	127.80	125.60	127.05	127.05	300
2026-06-24	126.60	127.80	125.60	127.05	127.05	483
2026-06-23	127.80	128.80	127.00	127.00	127.00	475
2026-06-22	129.20	130.00	128.40	128.60	128.60	367
2026-06-19	130.60	132.60	130.20	130.80	130.80	1,276
2026-06-18	133.00	134.19	132.41	133.06	133.06	1,728
2026-06-17	129.80	132.06	129.20	130.80	130.80	752
2026-06-16	127.60	129.40	127.60	128.99	128.99	892
2026-06-15	129.20	129.20	127.20	129.20	129.20	1,352
2026-06-12	127.00	127.00	125.00	126.60	126.60	349
2026-06-11	124.80	127.40	124.80	126.41	126.41	695
2026-06-10	125.50	128.40	125.40	126.59	126.59	447
2026-06-09	128.00	128.00	125.43	126.37	126.37	216
2026-06-08	128.40	128.60	125.22	127.56	127.56	600
2026-06-05	134.00	134.20	131.00	131.89	131.89	500
2026-06-04	129.80	131.40	129.40	131.40	131.40	326
2026-06-03	131.60	131.60	129.26	129.26	129.26	335
2026-06-02	135.40	135.40	132.10	133.21	133.21	1,028
2026-06-01	133.80	133.80	130.40	132.37	132.37	1,145
2026-05-29	127.80	130.60	127.80	129.98	129.98	14,356
2026-05-28	127.40	129.40	126.60	128.40	128.40	287
2026-05-27	129.20	129.20	128.62	128.85	128.85	348
2026-05-26	129.00	129.00	126.40	127.18	127.18	878
2026-05-22	130.20	130.20	128.20	128.81	128.81	1,179
2026-05-21	127.40	130.30	126.80	130.00	130.00	805
2026-05-20	127.20	129.72	126.45	129.20	129.20	449
2026-05-19	127.20	127.60	123.20	126.85	126.85	184
2026-05-18	122.40	124.00	121.80	124.00	124.00	682
2026-05-15	122.40	124.80	122.40	123.80	123.80	229
2026-05-14	121.62	121.62	121.62	121.62	121.62	0
2026-05-13	122.00	122.00	120.50	121.62	121.62	886
2026-05-12	121.60	122.40	120.00	121.83	121.83	579
2026-05-11	122.80	123.60	122.00	123.20	123.20	177
2026-05-08	124.40	124.90	123.66	124.53	124.53	223
2026-05-07	125.20	125.90	124.50	125.60	125.60	940
2026-05-06	124.00	127.40	124.00	124.63	124.63	94
2026-05-05	126.00	127.40	123.60	124.79	124.79	1,185
2026-05-04	124.20	126.12	124.20	124.82	124.82	274

← NewerPage 2 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0400 GBX
2025-04-15	0.0480 GBX
2024-04-23	0.0200 GBX
2023-04-18	0.0420 GBX
2022-04-12	0.0320 GBX
2020-04-07	0.0350 GBX
2019-04-09	0.0450 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.