Australia markets open in 26 minutes

TX Group AG (0QO9.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
155.40+2.40 (+1.57%)
At close: 06:00PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024155.40155.40153.82155.40155.4075
17 Apr 2024153.20154.00153.06154.00154.003,008
16 Apr 2024152.60153.00152.40153.00153.001,986
15 Apr 2024154.20154.20153.60154.20154.20175
12 Apr 2024155.40155.40153.40153.40153.40487
11 Apr 2024156.20156.20154.78155.60155.60682
10 Apr 2024154.77156.00154.72154.72154.72172
09 Apr 2024158.00158.60157.38158.60158.60167
08 Apr 2024155.20157.40155.20155.60155.60234
05 Apr 2024156.00156.33155.81156.02156.02490
04 Apr 2024152.00157.20152.00155.00155.00556
03 Apr 2024146.83152.40146.83150.91150.911,027
02 Apr 2024148.40148.79147.43148.01148.01337
28 Mar 2024149.20150.02149.00149.00149.00206
27 Mar 2024146.80148.93146.80148.93148.93923
26 Mar 2024146.00146.80145.17146.80146.80438
25 Mar 2024144.40146.00144.00144.81144.811,070
22 Mar 2024144.60146.80144.60146.22146.22309
21 Mar 2024144.00145.19144.00145.16145.161,707
20 Mar 2024142.40145.80142.40144.19144.19296
19 Mar 2024141.60143.20141.00141.62141.621,064
18 Mar 2024142.60143.60142.40142.99142.99262
15 Mar 2024138.00140.80137.80137.80137.8033
14 Mar 2024138.60139.00138.00138.54138.541,037
13 Mar 2024137.60137.80137.60137.80137.80479
12 Mar 2024135.20136.40135.20136.40136.40807
11 Mar 2024133.60135.80133.60134.20134.20101
08 Mar 2024135.20135.20135.20135.20135.2028
07 Mar 2024133.20133.20133.20133.20133.2016
06 Mar 2024135.20135.20134.80134.80134.80642
05 Mar 2024132.55133.56132.55133.41133.41189
04 Mar 2024133.80135.80133.80135.33135.33353
01 Mar 2024132.00132.72131.80132.39132.39264
29 Feb 2024130.20133.20130.20133.20133.20877
28 Feb 2024131.80131.80131.80131.80131.8011
27 Feb 2024132.20133.80130.94130.94130.9453
26 Feb 2024131.40131.40129.60130.40130.40475
23 Feb 2024130.00131.20130.00131.19131.19179
22 Feb 2024131.80131.80129.95129.95129.95107
21 Feb 2024130.60131.00130.20130.20130.20102
20 Feb 2024128.20131.40127.70130.19130.19379
19 Feb 2024128.60128.60128.40128.40128.40160
16 Feb 2024129.34129.60129.34129.35129.35101
15 Feb 2024129.20129.60129.20129.60129.6023
14 Feb 2024132.00132.80132.00132.60132.60210
13 Feb 2024130.40130.44128.60130.18130.18159
12 Feb 2024132.80132.80131.98132.00132.00339
09 Feb 2024131.48131.99131.48131.99131.9972
08 Feb 2024133.00133.80132.17133.80133.80198
07 Feb 2024130.60130.60130.60130.60130.6016
06 Feb 2024130.00130.00128.61128.61128.61226
05 Feb 2024129.61129.61129.61129.61129.615
02 Feb 2024131.07131.07131.07131.07131.072
01 Feb 2024130.20130.20130.20130.20130.2017
31 Jan 2024128.90130.00128.90129.60129.60128
30 Jan 2024128.40130.20128.20130.20130.20142
29 Jan 2024126.80126.80126.80126.80126.8015
26 Jan 2024128.20128.91128.20128.91128.9187
25 Jan 2024126.60126.60125.26126.20126.20198
24 Jan 2024125.97126.35124.80125.52125.52422
23 Jan 2024127.19127.20124.60127.20127.20340
22 Jan 2024124.79124.79123.76123.76123.7673
19 Jan 2024123.40124.60123.00124.09124.09149
18 Jan 2024121.80122.60121.80122.00122.00230
17 Jan 2024120.00120.80119.80120.17120.17236
16 Jan 2024120.00121.00119.60119.95119.95663
15 Jan 2024119.20120.00119.10120.00120.0083
12 Jan 2024120.40122.40120.40121.21121.21171
11 Jan 2024119.00120.04119.00120.04120.04421
10 Jan 2024------
09 Jan 2024121.00121.80121.00121.00121.0068
08 Jan 2024120.80122.20120.80122.00122.00166
05 Jan 2024118.20119.60117.60117.60117.6060
04 Jan 2024119.20119.20118.25119.00119.0065
03 Jan 2024122.00122.00117.80119.80119.80386
02 Jan 2024------
29 Dec 2023120.40120.80120.10120.10120.1082
28 Dec 2023120.20120.80119.20120.80120.80593
27 Dec 2023120.00120.40119.60120.40120.40374
22 Dec 2023116.60120.00116.20120.00120.00350
21 Dec 2023115.60117.20115.20117.00117.00504
20 Dec 2023116.40117.40116.34116.41116.41151
19 Dec 2023115.40116.60114.60115.31115.31237
18 Dec 2023116.00116.40114.72116.40116.40254
15 Dec 2023115.80116.80115.80116.20116.20414
14 Dec 2023114.80115.40113.40115.40115.40617
13 Dec 2023110.00110.00110.00110.00110.004
12 Dec 2023108.80109.40108.80109.40109.4055
11 Dec 2023104.40107.60104.40107.60107.6030
08 Dec 2023105.20106.20104.78105.40105.404,068
07 Dec 2023105.60105.60104.39104.94104.94270
06 Dec 2023104.20107.00104.11105.80105.80396
05 Dec 2023103.40103.80103.00103.80103.8067
04 Dec 2023102.00103.60101.60102.40102.40287
01 Dec 2023102.60103.80102.00102.20102.20786
30 Nov 2023103.40103.80101.20102.00102.00237
29 Nov 2023102.20103.80102.20103.80103.80138
28 Nov 2023101.00101.0599.80101.02101.02361
27 Nov 2023100.20100.93100.00100.80100.80424
24 Nov 202398.10101.0098.10101.00101.00601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...