UK markets close in 8 hours

TX Group AG (TXGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
141.60+0.60 (+0.43%)
As of 09:01AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024141.60141.60141.60141.60141.6010
25 Apr 2024148.60148.60141.00141.00141.001,730
24 Apr 2024146.60148.00145.80148.00148.004,023
23 Apr 2024146.60148.20145.00146.60146.601,791
23 Apr 20244.2 Dividend
22 Apr 2024154.00154.00151.40151.80147.601,948
19 Apr 2024156.00156.00151.80153.20148.962,804
18 Apr 2024153.40155.40153.00155.40151.101,906
17 Apr 2024153.60154.00152.60154.00149.741,116
16 Apr 2024153.60153.60151.60153.00148.773,251
15 Apr 2024152.80155.40152.00154.20149.933,823
12 Apr 2024156.60157.00153.40153.40149.164,029
11 Apr 2024157.00157.00154.40156.00151.682,749
10 Apr 2024159.00159.00154.00156.00151.685,188
09 Apr 2024157.00159.00155.80158.60154.213,990
08 Apr 2024156.60157.00154.80156.60152.274,487
05 Apr 2024155.60157.60155.00156.00151.685,040
04 Apr 2024152.00157.20151.40157.00152.6610,573
03 Apr 2024148.00153.20145.80152.40148.1847,701
02 Apr 2024150.00150.00147.20148.20144.102,515
28 Mar 2024149.00150.80148.00149.00144.883,047
27 Mar 2024146.80149.00145.40149.00144.885,326
26 Mar 2024146.00146.80144.60146.80142.7415,789
25 Mar 2024145.00146.20142.40145.40141.385,836
22 Mar 2024144.00147.20144.00145.60141.5712,545
21 Mar 2024144.80145.80143.20144.40140.402,541
20 Mar 2024142.40146.00142.40144.20140.217,631
19 Mar 2024142.40143.20140.20143.00139.044,161
18 Mar 2024142.40143.80141.60143.00139.0410,052
15 Mar 2024139.20142.00137.60142.00138.075,695
14 Mar 2024137.80139.00137.20138.40134.574,042
13 Mar 2024136.40137.80136.20137.80133.996,529
12 Mar 2024134.60136.60134.40136.40132.633,358
11 Mar 2024134.80136.00133.60135.20131.4614,760
08 Mar 2024132.80135.20132.20135.20131.461,125
07 Mar 2024133.40134.00131.20133.40129.712,293
06 Mar 2024132.60135.80132.60134.80131.077,406
05 Mar 2024136.40136.40131.20132.00128.352,454
04 Mar 2024132.80136.20132.80135.80132.044,237
01 Mar 2024133.00133.00131.40132.40128.7422,319
29 Feb 2024130.20133.20129.80133.20129.514,787
28 Feb 2024132.60132.60130.20130.80127.18968
27 Feb 2024129.60133.60129.40133.40129.712,871
26 Feb 2024131.20131.20129.20130.40126.795,099
23 Feb 2024130.20131.60129.60131.20127.571,016
22 Feb 2024130.20131.60129.20131.00127.381,870
21 Feb 2024129.40131.00128.20131.00127.382,928
20 Feb 2024129.20131.80127.20130.20126.606,201
19 Feb 2024128.80129.40127.40128.40124.854,485
16 Feb 2024130.20130.20128.60129.60126.011,130
15 Feb 2024131.80132.80129.00129.60126.013,573
14 Feb 2024129.40133.40129.40132.60128.932,715
13 Feb 2024132.00132.20128.00130.20126.601,409
12 Feb 2024132.00133.00131.60132.80129.133,548
09 Feb 2024133.00133.00130.80132.00128.35917
08 Feb 2024131.20133.80130.40133.80130.102,241
07 Feb 2024130.00131.20129.80130.80127.182,495
06 Feb 2024130.20130.20128.20130.00126.401,933
05 Feb 2024131.20131.20127.60129.60126.014,113
02 Feb 2024130.20132.00129.80132.00128.352,741
01 Feb 2024129.80131.00129.40130.20126.601,028
31 Jan 2024130.00130.00128.60130.00126.407,456
30 Jan 2024128.40131.00126.80129.20125.633,453
29 Jan 2024128.80128.80126.80128.00124.46932
26 Jan 2024126.60129.80124.80128.20124.658,415
25 Jan 2024125.60126.60124.20126.60123.101,641
24 Jan 2024126.40126.40124.40125.40121.932,156
23 Jan 2024124.80127.40124.40127.20123.685,317
22 Jan 2024124.60124.80123.00124.80121.353,740
19 Jan 2024123.00124.80123.00124.40120.963,718
18 Jan 2024121.20122.60121.20122.60119.21787
17 Jan 2024119.00121.20119.00120.80117.462,314
16 Jan 2024119.40121.00119.00121.00117.651,708
15 Jan 2024119.20120.00118.00120.00116.681,793
12 Jan 2024119.60122.00119.60122.00118.62910
11 Jan 2024119.40121.40118.60120.00116.6823,166
10 Jan 2024121.00121.00116.80118.80115.512,487
09 Jan 2024121.40122.20120.60120.80117.461,762
08 Jan 2024118.00122.80117.20122.20118.824,986
05 Jan 2024118.40119.60117.00119.60116.291,874
04 Jan 2024119.40119.40117.40119.00115.711,682
03 Jan 2024121.60121.60116.60119.80116.492,218
29 Dec 2023120.20121.20119.40120.80117.461,730
28 Dec 2023120.20120.80119.00120.80117.462,127
27 Dec 2023120.00120.40119.00120.40117.071,824
22 Dec 2023116.60120.00115.80120.00116.683,609
21 Dec 2023116.80117.60115.00117.20113.965,104
20 Dec 2023116.00117.40116.00117.40114.152,122
19 Dec 2023115.60116.60114.60116.60113.372,164
18 Dec 2023115.00116.40114.20116.40113.181,609
15 Dec 2023115.80117.80114.80116.20112.988,623
14 Dec 2023110.00115.40110.00115.40112.214,254
13 Dec 2023109.00110.80107.80110.20107.153,452
12 Dec 2023107.00109.40107.00109.40106.374,321
11 Dec 2023104.80107.60103.80107.60104.622,473
08 Dec 2023104.80106.20103.60105.40102.481,682
07 Dec 2023106.00106.00103.20104.60101.712,265
06 Dec 2023104.40106.60104.00106.60103.653,024
05 Dec 2023102.80103.80102.80103.80100.931,021
04 Dec 2023101.60103.40101.00103.40100.54428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...