TX Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	221.75	223.50	221.00	223.50	223.43	139
2025-08-08	219.00	221.00	219.00	221.00	220.93	41
2025-08-07	221.00	221.25	221.00	221.00	220.93	91
2025-08-06	218.00	223.50	218.00	221.25	221.18	74
2025-08-05	226.00	226.00	218.00	218.00	217.93	40
2025-08-04	222.50	230.50	222.50	227.00	226.93	260
2025-07-31	220.50	225.75	220.50	223.00	222.93	161
2025-07-30	222.00	222.00	222.00	222.00	221.93	28
2025-07-29	220.75	222.00	220.00	222.00	221.93	38
2025-07-28	223.00	223.00	221.50	222.00	221.93	17
2025-07-25	225.50	225.50	221.50	221.50	221.43	8
2025-07-24	225.50	225.50	224.00	224.00	223.93	13
2025-07-23	225.00	226.00	225.00	226.00	225.93	236
2025-07-22	227.00	228.50	227.00	227.75	227.68	39
2025-07-21	227.75	227.75	227.75	227.75	227.68	10
2025-07-18	233.50	235.00	233.50	235.00	234.93	84
2025-07-17	232.75	233.50	230.50	230.50	230.43	12
2025-07-16	232.50	234.00	232.50	234.00	233.93	45
2025-07-15	234.00	234.00	232.00	234.00	233.93	496
2025-07-14	235.00	235.00	235.00	235.00	234.93	1
2025-07-11	234.50	235.50	234.00	234.75	234.68	281
2025-07-10	231.25	234.00	231.25	233.45	233.38	69
2025-07-09	225.00	228.00	224.00	227.50	227.43	78
2025-07-08	220.00	225.00	220.00	225.00	224.93	49
2025-07-07	221.00	222.00	219.50	219.50	219.43	44
2025-07-04	221.25	222.00	220.50	220.50	220.43	10
2025-07-03	220.50	221.75	218.50	221.50	221.43	471
2025-07-02	214.00	214.50	213.50	214.50	214.44	10
2025-07-01	209.00	213.00	209.00	211.48	211.41	168
2025-06-30	207.00	208.00	207.00	208.00	207.94	410
2025-06-27	205.00	205.00	205.00	205.00	204.94	7
2025-06-26	203.50	203.50	203.00	203.00	202.94	32
2025-06-25	205.25	205.50	204.50	205.00	204.94	616
2025-06-24	208.00	208.00	207.25	207.50	207.44	74
2025-06-20	205.50	212.00	205.50	212.00	211.94	75
2025-06-19	201.50	208.00	201.50	207.00	206.94	586
2025-06-18	205.00	205.00	205.00	205.00	204.94	30
2025-06-17	206.50	210.50	206.50	210.50	210.44	83
2025-06-16	209.50	209.50	208.25	208.25	208.19	52
2025-06-13	211.50	211.50	208.50	208.50	208.44	3
2025-06-11	212.50	212.50	212.50	212.50	212.44	32
2025-06-10	211.25	214.00	208.00	208.00	207.94	65
2025-06-06	213.00	213.00	211.50	211.50	211.44	13
2025-06-05	210.00	210.00	210.00	210.00	209.94	1
2025-06-04	208.00	209.50	208.00	209.50	209.44	3
2025-06-03	208.50	210.50	208.00	210.00	209.94	60
2025-06-02	207.00	207.00	207.00	207.00	206.94	1
2025-05-30	200.00	206.50	200.00	205.75	205.69	42
2025-05-27	205.00	205.00	205.00	205.00	204.94	11
2025-05-23	202.50	205.50	202.50	205.50	205.44	12
2025-05-22	204.25	204.75	204.25	204.75	204.69	12
2025-05-21	205.50	206.50	205.50	206.00	205.94	11
2025-05-20	205.50	206.00	205.00	205.00	204.94	16
2025-05-19	205.00	205.00	205.00	205.00	204.94	2
2025-05-16	206.00	207.50	205.50	205.50	205.44	72
2025-05-14	205.00	206.50	205.00	205.50	205.44	14
2025-05-13	201.50	204.00	201.50	203.00	202.94	25
2025-05-12	201.00	202.00	200.00	201.50	201.44	90
2025-05-09	196.00	197.40	196.00	196.60	196.54	12
2025-05-08	197.70	198.80	197.00	197.00	196.94	26

← NewerPage 6 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.