TX Group AG (0QO9.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 02:08PM BST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 143.60 | 144.20 | 142.80 | 144.20 | 144.20 | 46 |
| 09 Oct 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 3 |
| 08 Oct 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 19 |
| 07 Oct 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 22 |
| 04 Oct 2024 | 140.00 | 141.80 | 140.00 | 141.80 | 141.80 | 37 |
| 03 Oct 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 21 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 6 |
| 30 Sept 2024 | 141.20 | 142.40 | 138.40 | 142.40 | 142.40 | 47 |
| 27 Sept 2024 | 139.80 | 143.60 | 139.80 | 142.80 | 142.80 | 50 |
| 26 Sept 2024 | 140.40 | 140.60 | 140.20 | 140.60 | 140.60 | 3 |
| 25 Sept 2024 | 138.00 | 138.40 | 138.00 | 138.40 | 138.40 | 91 |
| 24 Sept 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 42 |
| 23 Sept 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 100 |
| 20 Sept 2024 | 137.60 | 138.40 | 137.40 | 138.40 | 138.40 | 31 |
| 19 Sept 2024 | 137.60 | 139.20 | 137.60 | 139.20 | 139.20 | 124 |
| 18 Sept 2024 | - | - | - | - | - | - |
| 17 Sept 2024 | 137.80 | 138.00 | 137.80 | 138.00 | 138.00 | 57 |
| 16 Sept 2024 | 138.00 | 138.40 | 138.00 | 138.40 | 138.40 | 126 |
| 13 Sept 2024 | 138.60 | 139.20 | 137.80 | 139.00 | 139.00 | 115 |
| 12 Sept 2024 | 136.00 | 136.20 | 136.00 | 136.20 | 136.20 | 49 |
| 11 Sept 2024 | - | - | - | - | - | - |
| 10 Sept 2024 | 135.80 | 138.00 | 135.80 | 137.38 | 137.38 | 31 |
| 09 Sept 2024 | 138.60 | 138.60 | 137.40 | 137.40 | 137.40 | 42 |
| 06 Sept 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 7 |
| 05 Sept 2024 | 143.80 | 143.80 | 143.20 | 143.20 | 143.20 | 9 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 144.80 | 148.00 | 144.80 | 148.00 | 148.00 | 43 |
| 29 Aug 2024 | 143.60 | 143.60 | 143.20 | 143.20 | 143.20 | 4 |
| 28 Aug 2024 | 146.00 | 147.35 | 145.90 | 147.35 | 147.35 | 345 |
| 27 Aug 2024 | 147.20 | 153.20 | 146.00 | 153.20 | 153.20 | 104 |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | 159.20 | 161.80 | 159.20 | 161.80 | 161.80 | 87 |
| 21 Aug 2024 | 160.20 | 161.20 | 160.20 | 161.20 | 161.20 | 24 |
| 20 Aug 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 175 |
| 19 Aug 2024 | 158.80 | 160.00 | 158.80 | 160.00 | 160.00 | 36 |
| 16 Aug 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 67 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 20 |
| 13 Aug 2024 | 158.60 | 159.00 | 158.60 | 159.00 | 159.00 | 41 |
| 12 Aug 2024 | 159.00 | 160.80 | 159.00 | 160.80 | 160.80 | 37 |
| 09 Aug 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 13 |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | 153.80 | 160.20 | 153.80 | 159.80 | 159.80 | 251 |
| 06 Aug 2024 | 151.40 | 153.40 | 150.60 | 153.40 | 153.40 | 112 |
| 05 Aug 2024 | 151.20 | 151.20 | 146.40 | 149.80 | 149.80 | 84 |
| 02 Aug 2024 | 155.60 | 157.40 | 152.60 | 153.60 | 153.60 | 160 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 164.00 | 164.00 | 162.20 | 162.20 | 162.20 | 17 |
| 30 July 2024 | 163.00 | 163.00 | 160.80 | 162.40 | 162.40 | 54 |
| 29 July 2024 | 162.80 | 162.80 | 162.20 | 162.20 | 162.20 | 50 |
| 26 July 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 10 |
| 25 July 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2 |
| 24 July 2024 | 159.20 | 166.40 | 159.20 | 166.20 | 166.20 | 74 |
| 23 July 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 34 |
| 22 July 2024 | 158.40 | 158.40 | 157.80 | 157.80 | 157.80 | 25 |
| 19 July 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 11 |
| 18 July 2024 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 325 |
| 17 July 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 16 |
| 16 July 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 37 |
| 15 July 2024 | 160.20 | 163.00 | 160.20 | 162.40 | 162.40 | 168 |
| 12 July 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 22 |
| 11 July 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 10 |
| 10 July 2024 | 167.60 | 167.60 | 166.40 | 166.40 | 166.40 | 26 |
| 09 July 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 28 |
| 08 July 2024 | 166.60 | 167.55 | 165.80 | 167.55 | 167.55 | 255 |
| 05 July 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2 |
| 04 July 2024 | 167.60 | 168.80 | 167.20 | 167.20 | 167.20 | 7 |
| 03 July 2024 | 165.80 | 166.40 | 165.80 | 166.40 | 166.40 | 16 |
| 02 July 2024 | 161.40 | 165.00 | 161.40 | 165.00 | 165.00 | 46 |
| 01 July 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 6 |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 165.40 | 167.60 | 165.00 | 167.60 | 167.60 | 100 |
| 26 June 2024 | 166.00 | 166.00 | 165.60 | 166.00 | 166.00 | 9 |
| 25 June 2024 | 164.60 | 165.20 | 164.60 | 165.20 | 165.20 | 15 |
| 24 June 2024 | 166.80 | 166.80 | 165.80 | 166.00 | 166.00 | 13 |
| 21 June 2024 | 167.20 | 167.60 | 166.40 | 166.40 | 166.40 | 37 |
| 20 June 2024 | 162.60 | 168.00 | 162.60 | 168.00 | 168.00 | 287 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 50 |
| 17 June 2024 | 157.20 | 162.00 | 157.20 | 160.60 | 160.60 | 38 |
| 14 June 2024 | 157.40 | 157.40 | 157.00 | 157.00 | 157.00 | 211 |
| 13 June 2024 | 161.80 | 162.40 | 161.00 | 161.00 | 161.00 | 24 |
| 12 June 2024 | 163.40 | 163.40 | 161.00 | 161.00 | 161.00 | 4 |
| 11 June 2024 | 163.80 | 164.80 | 162.40 | 162.40 | 162.40 | 88 |
| 10 June 2024 | 163.00 | 165.20 | 162.60 | 165.20 | 165.20 | 58 |
| 07 June 2024 | 163.00 | 163.00 | 162.80 | 163.00 | 163.00 | 27 |
| 06 June 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 8 |
| 05 June 2024 | 157.60 | 164.20 | 156.80 | 164.20 | 164.20 | 59 |
| 04 June 2024 | 157.40 | 157.60 | 157.40 | 157.60 | 157.60 | 67 |
| 03 June 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 15 |
| 31 May 2024 | 155.60 | 156.00 | 155.60 | 156.00 | 156.00 | 82 |
| 30 May 2024 | 155.20 | 155.60 | 155.20 | 155.60 | 155.60 | 28 |
| 29 May 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 15 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 152.80 | 152.80 | 152.60 | 152.60 | 152.60 | 2 |
| 22 May 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.