TX Group AG historical data

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

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 20 · 1,200 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.