TX Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 183.60 | 184.80 | 183.60 | 184.60 | 184.60 | 44 |
| 2026-10-20 | 186.40 | 187.21 | 185.34 | 186.20 | 186.20 | 665 |
| 2026-10-19 | 185.40 | 186.30 | 184.40 | 185.90 | 185.90 | 473 |
| 2026-10-16 | 188.70 | 188.70 | 185.10 | 185.50 | 185.50 | 86 |
| 2026-10-15 | 177.90 | 182.30 | 177.90 | 181.80 | 181.80 | 167 |
| 2026-10-14 | 179.50 | 179.50 | 176.20 | 176.80 | 176.80 | 105 |
| 2026-10-13 | 178.80 | 178.80 | 177.40 | 177.80 | 177.80 | 111 |
| 2026-10-12 | 176.30 | 178.40 | 176.30 | 177.80 | 177.80 | 57 |
| 2026-10-09 | 175.40 | 175.40 | 174.40 | 174.40 | 174.40 | 26 |
| 2026-10-08 | 172.40 | 173.20 | 171.40 | 172.40 | 172.40 | 37 |
| 2026-10-07 | 170.00 | 172.60 | 169.30 | 169.50 | 169.50 | 93 |
| 2026-10-06 | 170.40 | 171.00 | 168.60 | 168.80 | 168.80 | 52 |
| 2026-10-02 | 169.00 | 169.60 | 169.00 | 169.30 | 169.30 | 24 |
| 2026-10-01 | 171.70 | 171.70 | 169.80 | 169.80 | 169.80 | 16 |
| 2026-09-30 | 170.40 | 171.00 | 170.40 | 170.40 | 170.40 | 24 |
| 2026-09-29 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 343 |
| 2026-09-25 | 168.40 | 169.20 | 168.40 | 169.20 | 169.20 | 66 |
| 2026-09-24 | 166.40 | 167.00 | 166.40 | 167.00 | 167.00 | 187 |
| 2026-09-23 | 168.60 | 168.60 | 167.00 | 167.00 | 167.00 | 110 |
| 2026-09-22 | 173.90 | 175.60 | 170.60 | 170.60 | 170.60 | 110 |
| 2026-09-21 | 166.40 | 166.40 | 166.20 | 166.20 | 166.20 | 5 |
| 2026-09-18 | 166.60 | 167.20 | 163.40 | 166.40 | 166.40 | 1,694 |
| 2026-09-17 | 165.38 | 165.44 | 163.80 | 165.40 | 165.40 | 155 |
| 2026-09-16 | 170.20 | 171.60 | 168.58 | 171.60 | 171.60 | 213 |
| 2026-09-15 | 170.98 | 171.40 | 170.98 | 171.40 | 171.40 | 38 |
| 2026-09-14 | 170.35 | 170.98 | 169.80 | 170.34 | 170.34 | 517 |
| 2026-09-11 | 168.59 | 169.80 | 168.40 | 168.91 | 168.91 | 556 |
| 2026-09-10 | 167.70 | 168.40 | 166.80 | 166.80 | 166.80 | 509 |
| 2026-09-09 | 167.40 | 168.53 | 166.60 | 166.63 | 166.63 | 306 |
| 2026-09-08 | 169.30 | 170.38 | 168.98 | 170.03 | 170.03 | 446 |
| 2026-09-07 | 170.60 | 171.10 | 168.20 | 170.37 | 170.37 | 1,276 |
| 2026-09-04 | 173.00 | 173.60 | 171.20 | 171.20 | 171.20 | 850 |
| 2026-09-03 | 164.40 | 172.80 | 164.40 | 171.67 | 171.67 | 1,148 |
| 2026-09-02 | 163.98 | 164.04 | 163.18 | 164.04 | 164.04 | 359 |
| 2026-09-01 | 163.00 | 167.76 | 160.60 | 167.51 | 167.51 | 1,122 |
| 2026-08-31 | 164.79 | 164.79 | 162.40 | 163.30 | 163.30 | 339 |
| 2026-08-28 | 166.00 | 166.40 | 165.20 | 166.08 | 166.08 | 378 |
| 2026-08-27 | 164.60 | 168.40 | 163.19 | 167.27 | 167.27 | 1,898 |
| 2026-08-26 | 163.60 | 168.20 | 163.60 | 166.20 | 166.20 | 1,000 |
| 2026-08-25 | 166.00 | 166.00 | 155.40 | 163.49 | 163.49 | 1,510 |
| 2026-08-24 | 148.00 | 149.20 | 147.80 | 147.80 | 147.80 | 322 |
| 2026-08-21 | 147.60 | 148.20 | 146.60 | 147.00 | 147.00 | 423 |
| 2026-08-20 | 149.44 | 149.44 | 148.00 | 148.88 | 148.88 | 232 |
| 2026-08-19 | 149.39 | 149.48 | 148.99 | 149.20 | 149.20 | 1,196 |
| 2026-08-18 | 147.80 | 151.40 | 147.80 | 149.36 | 149.36 | 874 |
| 2026-08-17 | 153.60 | 153.60 | 150.72 | 151.12 | 151.12 | 534 |
| 2026-08-14 | 153.00 | 155.90 | 153.00 | 155.40 | 155.40 | 514 |
| 2026-08-13 | 151.19 | 152.68 | 151.19 | 151.40 | 151.40 | 344 |
| 2026-08-12 | 147.80 | 148.87 | 147.80 | 148.10 | 148.10 | 322 |
| 2026-08-11 | 148.80 | 148.80 | 147.79 | 147.80 | 147.80 | 249 |
| 2026-08-10 | 151.00 | 151.00 | 147.81 | 148.39 | 148.39 | 338 |
| 2026-08-07 | 150.20 | 151.20 | 150.20 | 150.44 | 150.44 | 298 |
| 2026-08-06 | 145.80 | 147.84 | 145.80 | 147.49 | 147.49 | 1,890 |
| 2026-08-05 | 143.60 | 144.80 | 143.47 | 143.99 | 143.99 | 794 |
| 2026-08-04 | 140.00 | 142.51 | 140.00 | 142.10 | 142.10 | 910 |
| 2026-08-03 | 139.80 | 142.65 | 139.80 | 142.65 | 142.65 | 1,227 |
| 2026-07-31 | 138.20 | 140.35 | 138.20 | 138.20 | 138.20 | 738 |
| 2026-07-30 | 142.00 | 142.60 | 138.40 | 140.89 | 140.89 | 623 |
| 2026-07-29 | 135.60 | 137.40 | 135.60 | 137.40 | 137.40 | 55 |
| 2026-07-28 | 133.60 | 136.20 | 133.60 | 136.20 | 136.20 | 902 |
Page 1 of 3 · 128 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.