Mail

0QO9.L - TX Group AG

LSE - LSE Delayed price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	102.40	102.80	102.40	102.80	102.80	48
26 May 2023	100.00	102.60	100.00	102.60	102.60	372
25 May 2023	99.00	101.10	99.00	101.10	101.10	277
24 May 2023	100.60	101.60	100.60	100.83	100.83	449
23 May 2023	102.00	102.00	102.00	102.00	102.00	19
22 May 2023	100.40	101.00	100.40	101.00	101.00	224
19 May 2023	103.00	103.20	103.00	103.20	103.20	162
18 May 2023	-	-	-	-	-	-
17 May 2023	104.00	107.80	104.00	106.80	106.80	165
16 May 2023	103.40	103.40	103.40	103.40	103.40	8
15 May 2023	103.40	104.00	103.40	104.00	104.00	22
12 May 2023	103.20	103.20	101.00	101.00	101.00	106
11 May 2023	104.20	104.80	102.99	103.60	103.60	209
10 May 2023	102.40	102.98	101.20	101.20	101.20	72
09 May 2023	107.00	107.50	104.60	107.50	107.50	217
05 May 2023	101.40	101.40	99.79	100.80	100.80	151
04 May 2023	102.60	104.23	100.75	104.00	104.00	332
03 May 2023	105.40	106.05	105.40	106.05	106.05	96
02 May 2023	106.80	107.00	106.59	106.77	106.77	178
28 Apr 2023	102.58	102.58	102.58	102.58	102.58	5
27 Apr 2023	103.60	103.60	102.20	102.21	102.21	80
26 Apr 2023	-	-	-	-	-	-
25 Apr 2023	104.40	104.40	103.60	103.60	103.60	7
24 Apr 2023	106.00	106.00	104.00	104.00	104.00	14
21 Apr 2023	105.40	105.40	105.40	105.40	105.40	11
20 Apr 2023	106.20	108.00	105.60	105.60	105.60	223
19 Apr 2023	106.20	106.20	105.40	105.40	105.40	42
18 Apr 2023	107.20	107.60	105.60	106.80	106.80	201
18 Apr 2023	4.5 Dividend
17 Apr 2023	112.20	112.20	108.92	109.00	104.50	175
14 Apr 2023	113.00	113.60	108.02	112.60	107.95	100
13 Apr 2023	107.60	108.60	104.20	106.40	102.01	488
12 Apr 2023	107.40	108.80	107.40	108.20	103.73	275
11 Apr 2023	106.80	106.80	103.60	105.60	101.24	121
06 Apr 2023	104.20	105.40	103.80	104.40	100.09	157
05 Apr 2023	107.80	107.80	104.20	104.20	99.90	166
04 Apr 2023	107.00	109.20	106.20	106.20	101.82	164
03 Apr 2023	105.80	105.80	104.60	104.66	100.34	245
31 Mar 2023	110.00	110.00	107.00	107.00	102.58	430
30 Mar 2023	109.60	111.00	105.87	105.87	101.50	88
29 Mar 2023	101.20	102.00	101.20	102.00	97.79	13
28 Mar 2023	101.60	101.60	100.98	100.98	96.81	56
27 Mar 2023	101.80	101.83	101.00	101.00	96.83	90
24 Mar 2023	102.86	102.86	102.86	102.86	98.61	17
23 Mar 2023	103.75	103.75	103.20	103.20	98.94	48
22 Mar 2023	104.20	104.20	103.60	103.60	99.32	79
21 Mar 2023	105.00	105.00	104.00	104.50	100.19	383
20 Mar 2023	110.60	110.60	104.60	105.00	100.66	122
17 Mar 2023	110.80	112.09	110.80	111.40	106.80	74
16 Mar 2023	112.80	113.60	112.80	113.60	108.91	15
15 Mar 2023	110.60	110.63	110.00	110.00	105.46	143
14 Mar 2023	113.00	113.00	112.00	112.00	107.38	19
13 Mar 2023	116.60	116.60	113.60	113.60	108.91	20
10 Mar 2023	126.20	126.20	123.80	124.00	118.88	55
09 Mar 2023	127.60	128.77	126.60	128.77	123.45	34
08 Mar 2023	137.40	137.85	137.40	137.66	131.97	135
07 Mar 2023	139.80	139.80	137.71	137.71	132.02	278
06 Mar 2023	137.80	137.80	137.80	137.80	132.11	3
03 Mar 2023	138.60	138.60	137.60	137.80	132.11	167
02 Mar 2023	140.00	140.00	137.40	137.40	131.73	51
01 Mar 2023	139.77	139.77	139.17	139.17	133.42	24
28 Feb 2023	139.20	139.20	139.20	139.20	133.45	37
27 Feb 2023	140.40	140.85	138.57	140.85	135.04	38
24 Feb 2023	139.20	139.20	139.20	139.20	133.45	12
23 Feb 2023	138.80	139.03	138.80	139.03	133.29	61
22 Feb 2023	138.47	138.47	138.00	138.00	132.30	168
21 Feb 2023	140.00	140.00	139.40	139.43	133.68	59
20 Feb 2023	141.00	141.00	139.79	139.90	134.12	85
17 Feb 2023	140.60	140.80	140.20	140.80	134.99	251
16 Feb 2023	139.80	139.80	139.40	139.40	133.64	36
15 Feb 2023	139.80	141.00	139.80	140.31	134.52	97
14 Feb 2023	139.40	140.40	139.20	139.36	133.61	104
13 Feb 2023	137.83	138.00	137.83	138.00	132.30	43
10 Feb 2023	140.60	140.60	140.60	140.60	134.80	10
09 Feb 2023	141.00	143.60	141.00	143.00	137.10	547
08 Feb 2023	141.60	142.20	141.60	141.92	136.06	220
07 Feb 2023	142.00	142.17	141.73	142.00	136.14	64
06 Feb 2023	142.80	142.80	141.80	142.46	136.58	123
03 Feb 2023	142.60	144.20	142.60	142.80	136.90	68
02 Feb 2023	145.00	145.00	142.80	143.50	137.57	135
01 Feb 2023	143.20	143.64	143.20	143.64	137.71	94
31 Jan 2023	144.40	146.80	141.80	146.80	140.74	142
30 Jan 2023	146.40	148.40	146.40	148.40	142.27	87
27 Jan 2023	147.80	147.80	145.49	147.60	141.51	37
26 Jan 2023	148.40	148.40	148.40	148.40	142.27	15
25 Jan 2023	147.00	147.74	147.00	147.74	141.64	45
24 Jan 2023	148.40	149.40	148.40	148.88	142.73	102
23 Jan 2023	145.00	148.80	143.80	145.86	139.84	176
20 Jan 2023	144.20	145.62	143.60	145.14	139.15	209
19 Jan 2023	146.80	147.00	146.80	147.00	140.93	202
18 Jan 2023	146.60	148.00	146.00	147.63	141.54	199
17 Jan 2023	149.00	149.04	148.72	148.80	142.66	161
16 Jan 2023	149.80	149.80	149.11	149.11	142.96	180
13 Jan 2023	150.80	150.81	150.39	150.81	144.58	166
12 Jan 2023	152.05	152.20	151.28	152.20	145.92	124
11 Jan 2023	153.40	153.40	152.81	153.00	146.68	123
10 Jan 2023	149.40	153.60	148.83	152.99	146.67	88
09 Jan 2023	148.60	150.40	148.00	148.20	142.08	390
06 Jan 2023	152.40	152.40	151.79	151.79	145.52	79
05 Jan 2023	151.60	152.60	151.60	151.91	145.64	89
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...