Australia markets open in 7 hours 54 minutes

TX Group AG (0QO9.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
143.00+1.20 (+0.85%)
At close: 05:01PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024141.60143.00141.60143.00143.0040
29 Apr 2024141.80141.80141.80141.80141.8019
26 Apr 2024141.40142.00140.40142.00142.00496
25 Apr 2024145.60146.40141.00146.40146.40175
24 Apr 2024148.00148.00146.86148.00148.00867
23 Apr 2024146.60147.60145.00145.00145.003,430
23 Apr 20246.2 Dividend
22 Apr 2024151.20152.60151.20151.80145.60369
19 Apr 2024152.70153.20152.43153.20146.94725
18 Apr 2024155.40155.40153.82155.40149.0572
17 Apr 2024153.20154.00153.06154.00147.713,008
16 Apr 2024152.60153.00152.40153.00146.751,986
15 Apr 2024154.20154.20153.60154.20147.90175
12 Apr 2024155.40155.40153.40153.40147.13487
11 Apr 2024156.20156.20154.78155.60149.24682
10 Apr 2024154.77156.00154.72154.72148.40172
09 Apr 2024158.00158.60157.38158.60152.12167
08 Apr 2024155.20157.40155.20155.60149.24234
05 Apr 2024156.00156.33155.81156.02149.64490
04 Apr 2024152.00157.20152.00155.00148.67556
03 Apr 2024146.83152.40146.83150.91144.751,027
02 Apr 2024148.40148.79147.43148.01141.96337
28 Mar 2024149.20150.02149.00149.00142.91206
27 Mar 2024146.80148.93146.80148.93142.85923
26 Mar 2024146.00146.80145.17146.80140.80438
25 Mar 2024144.40146.00144.00144.81138.901,070
22 Mar 2024144.60146.80144.60146.22140.25309
21 Mar 2024144.00145.19144.00145.16139.231,707
20 Mar 2024142.40145.80142.40144.19138.30296
19 Mar 2024141.60143.20141.00141.62135.841,064
18 Mar 2024142.60143.60142.40142.99137.15262
15 Mar 2024138.00140.80137.80137.80132.1733
14 Mar 2024138.60139.00138.00138.54132.881,037
13 Mar 2024137.60137.80137.60137.80132.17479
12 Mar 2024135.20136.40135.20136.40130.83807
11 Mar 2024133.60135.80133.60134.20128.72101
08 Mar 2024135.20135.20135.20135.20129.6828
07 Mar 2024133.20133.20133.20133.20127.7616
06 Mar 2024135.20135.20134.80134.80129.29642
05 Mar 2024132.55133.56132.55133.41127.96189
04 Mar 2024133.80135.80133.80135.33129.80353
01 Mar 2024132.00132.72131.80132.39126.98264
29 Feb 2024130.20133.20130.20133.20127.76877
28 Feb 2024131.80131.80131.80131.80126.4211
27 Feb 2024132.20133.80130.94130.94125.5953
26 Feb 2024131.40131.40129.60130.40125.08475
23 Feb 2024130.00131.20130.00131.19125.83179
22 Feb 2024131.80131.80129.95129.95124.64107
21 Feb 2024130.60131.00130.20130.20124.88102
20 Feb 2024128.20131.40127.70130.19124.87379
19 Feb 2024128.60128.60128.40128.40123.16160
16 Feb 2024129.34129.60129.34129.35124.07101
15 Feb 2024129.20129.60129.20129.60124.3123
14 Feb 2024132.00132.80132.00132.60127.18210
13 Feb 2024130.40130.44128.60130.18124.86159
12 Feb 2024132.80132.80131.98132.00126.61339
09 Feb 2024131.48131.99131.48131.99126.6072
08 Feb 2024133.00133.80132.17133.80128.34198
07 Feb 2024130.60130.60130.60130.60125.2716
06 Feb 2024130.00130.00128.61128.61123.35226
05 Feb 2024129.61129.61129.61129.61124.325
02 Feb 2024131.07131.07131.07131.07125.712
01 Feb 2024130.20130.20130.20130.20124.8817
31 Jan 2024128.90130.00128.90129.60124.31128
30 Jan 2024128.40130.20128.20130.20124.88142
29 Jan 2024126.80126.80126.80126.80121.6215
26 Jan 2024128.20128.91128.20128.91123.6587
25 Jan 2024126.60126.60125.26126.20121.05198
24 Jan 2024125.97126.35124.80125.52120.40422
23 Jan 2024127.19127.20124.60127.20122.00340
22 Jan 2024124.79124.79123.76123.76118.7073
19 Jan 2024123.40124.60123.00124.09119.02149
18 Jan 2024121.80122.60121.80122.00117.02230
17 Jan 2024120.00120.80119.80120.17115.26236
16 Jan 2024120.00121.00119.60119.95115.05663
15 Jan 2024119.20120.00119.10120.00115.1083
12 Jan 2024120.40122.40120.40121.21116.26171
11 Jan 2024119.00120.04119.00120.04115.14421
10 Jan 2024------
09 Jan 2024121.00121.80121.00121.00116.0668
08 Jan 2024120.80122.20120.80122.00117.02166
05 Jan 2024118.20119.60117.60117.60112.8060
04 Jan 2024119.20119.20118.25119.00114.1465
03 Jan 2024122.00122.00117.80119.80114.91386
02 Jan 2024------
29 Dec 2023120.40120.80120.10120.10115.1982
28 Dec 2023120.20120.80119.20120.80115.87593
27 Dec 2023120.00120.40119.60120.40115.48374
22 Dec 2023116.60120.00116.20120.00115.10350
21 Dec 2023115.60117.20115.20117.00112.22504
20 Dec 2023116.40117.40116.34116.41111.66151
19 Dec 2023115.40116.60114.60115.31110.60237
18 Dec 2023116.00116.40114.72116.40111.65254
15 Dec 2023115.80116.80115.80116.20111.45414
14 Dec 2023114.80115.40113.40115.40110.69617
13 Dec 2023110.00110.00110.00110.00105.514
12 Dec 2023108.80109.40108.80109.40104.9355
11 Dec 2023104.40107.60104.40107.60103.2030
08 Dec 2023105.20106.20104.78105.40101.104,068
07 Dec 2023105.60105.60104.39104.94100.66270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...