TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	154.40	155.00	153.80	154.38	154.34	357
2026-02-04	157.80	157.80	155.19	155.79	155.74	1,057
2026-02-03	158.90	162.22	158.20	162.22	162.18	1,865
2026-02-02	165.40	167.00	164.47	164.47	164.42	151
2026-01-30	168.30	168.30	166.40	166.40	166.35	79
2026-01-29	167.70	167.70	166.80	167.60	167.55	544
2026-01-28	169.80	170.17	168.80	168.80	168.75	412
2026-01-27	168.30	169.10	167.66	169.10	169.05	343
2026-01-26	166.40	168.20	166.40	167.59	167.54	1,020
2026-01-23	167.70	167.80	167.00	167.53	167.48	360
2026-01-22	168.20	168.40	168.00	168.00	167.95	244
2026-01-21	167.60	168.28	167.03	167.03	166.98	276
2026-01-20	169.19	169.19	169.19	169.19	169.14	83
2026-01-19	169.60	170.44	169.40	169.40	169.35	1,789
2026-01-16	174.80	175.20	174.20	175.20	175.15	636
2026-01-15	175.48	175.48	175.48	175.48	175.43	290
2026-01-14	173.80	175.23	173.80	175.20	175.14	323
2026-01-13	173.40	173.80	172.07	172.07	172.02	474
2026-01-12	172.80	174.00	172.60	173.66	173.61	203
2026-01-09	170.80	172.60	170.80	170.80	170.75	112
2026-01-08	170.00	171.20	169.80	170.40	170.35	93
2026-01-07	169.00	169.60	168.10	169.60	169.55	1,269
2026-01-06	165.20	170.11	164.60	169.60	169.55	2,938
2026-01-05	164.00	165.40	162.26	165.40	165.35	613
2025-12-30	163.80	163.92	163.80	163.92	163.87	7
2025-12-29	163.20	164.80	163.20	164.80	164.75	344
2025-12-23	163.20	163.20	161.42	162.51	162.46	295
2025-12-22	161.80	161.80	161.00	161.30	161.25	852
2025-12-19	163.30	163.30	162.60	162.60	162.55	583
2025-12-18	163.00	164.80	162.80	163.90	163.85	27
2025-12-17	162.60	163.80	162.60	162.95	162.90	605
2025-12-16	164.60	164.60	162.60	163.89	163.84	657
2025-12-15	163.00	164.00	163.00	163.70	163.65	408
2025-12-12	166.10	166.10	164.00	165.13	165.08	1,001
2025-12-11	166.40	166.50	164.40	164.91	164.86	697
2025-12-10	168.00	168.00	167.60	167.92	167.87	929
2025-12-09	170.50	170.50	168.56	168.60	168.55	1,296
2025-12-08	170.80	170.80	168.80	169.42	169.37	993
2025-12-05	171.50	172.10	170.99	170.99	170.94	1,506
2025-12-04	171.60	173.58	171.20	171.20	171.15	830
2025-12-03	176.50	177.70	175.20	176.50	176.44	529
2025-12-02	176.00	176.20	175.60	175.68	175.63	848
2025-12-01	175.80	176.80	175.80	176.35	176.30	1,046
2025-11-28	174.00	175.38	173.83	174.50	174.44	846
2025-11-27	173.00	174.60	173.00	174.19	174.14	555
2025-11-26	173.80	173.80	171.80	172.77	172.72	1,410
2025-11-25	173.00	174.23	173.00	174.23	174.17	599
2025-11-24	173.60	174.15	173.20	174.15	174.10	1,188
2025-11-21	171.00	172.60	171.00	171.63	171.58	1,837
2025-11-20	173.50	174.80	171.00	172.32	172.26	910
2025-11-19	172.80	174.10	172.40	173.72	173.67	1,568
2025-11-18	172.00	173.40	172.00	173.00	172.95	1,565
2025-11-17	175.10	175.60	171.20	173.55	173.50	717
2025-11-14	175.40	177.76	175.40	176.97	176.92	260
2025-11-13	183.00	183.00	180.00	180.00	179.95	1,135
2025-11-12	184.60	184.60	183.74	183.74	183.68	151
2025-11-11	187.20	187.20	185.40	185.40	185.34	406
2025-11-10	188.90	189.20	188.50	188.50	188.44	50
2025-11-07	188.25	188.25	188.20	188.20	188.14	25
2025-11-06	192.20	192.20	188.80	189.90	189.84	624

← NewerPage 4 of 5 · 251 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.