TX Group AG TXGN
SIX · Switzerland · Consumer Services
CHF 185.00+2.20 (+1.20%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | CHF 182.80 | +4.22% | CHF 176.00 | CHF 182.80 | CHF 176.00 | 5.44K |
| 2026-10-14 | CHF 175.40 | -1.13% | CHF 177.80 | CHF 180.00 | CHF 175.40 | 6.83K |
| 2026-10-13 | CHF 177.40 | +0.57% | CHF 177.00 | CHF 180.00 | CHF 177.00 | 9.45K |
| 2026-10-12 | CHF 176.40 | +0.92% | CHF 175.40 | CHF 178.60 | CHF 173.80 | 3.96K |
| 2026-10-09 | CHF 174.80 | +1.75% | CHF 172.40 | CHF 178.20 | CHF 172.40 | 4.65K |
| 2026-10-08 | CHF 171.80 | +1.66% | CHF 170.00 | CHF 173.00 | CHF 169.40 | 4.56K |
| 2026-10-07 | CHF 169.00 | +0.60% | CHF 167.00 | CHF 174.20 | CHF 167.00 | 5.08K |
| 2026-10-06 | CHF 168.00 | -0.83% | CHF 169.60 | CHF 171.60 | CHF 168.00 | 3.97K |
| 2026-10-05 | CHF 169.40 | +0.59% | CHF 167.80 | CHF 171.20 | CHF 167.40 | 4.44K |
| 2026-10-02 | CHF 168.40 | +0.60% | CHF 168.00 | CHF 172.20 | CHF 168.00 | 4.63K |
| 2026-10-01 | CHF 167.40 | -1.30% | CHF 169.00 | CHF 172.80 | CHF 166.60 | 4.25K |
| 2026-09-30 | CHF 169.60 | +0.47% | CHF 169.40 | CHF 171.40 | CHF 169.00 | 4.42K |
| 2026-09-29 | CHF 168.80 | +0.96% | CHF 168.20 | CHF 170.80 | CHF 166.60 | 4.00K |
| 2026-09-28 | CHF 167.20 | -1.30% | CHF 170.00 | CHF 171.60 | CHF 167.20 | 5.65K |
| 2026-09-25 | CHF 169.40 | +1.07% | CHF 168.00 | CHF 172.20 | CHF 168.00 | 5.71K |
| 2026-09-24 | CHF 167.60 | +0.72% | CHF 165.80 | CHF 167.60 | CHF 164.40 | 5.97K |
| 2026-09-23 | CHF 166.40 | -1.07% | CHF 167.60 | CHF 169.60 | CHF 165.60 | 3.97K |
| 2026-09-22 | CHF 168.20 | +0.36% | CHF 166.00 | CHF 175.80 | CHF 166.00 | 4.46K |
| 2026-09-21 | CHF 167.60 | +2.57% | CHF 164.00 | CHF 167.60 | CHF 164.00 | 6.82K |
| 2026-09-18 | CHF 163.40 | -0.24% | CHF 164.40 | CHF 167.40 | CHF 163.40 | 16.03K |
| 2026-09-17 | CHF 163.80 | -2.85% | CHF 168.00 | CHF 169.40 | CHF 163.20 | 6.34K |
| 2026-09-16 | CHF 168.60 | -1.52% | CHF 170.60 | CHF 172.20 | CHF 168.60 | 5.65K |
| 2026-09-15 | CHF 171.20 | +0.12% | CHF 170.40 | CHF 173.40 | CHF 169.80 | 7.72K |
| 2026-09-14 | CHF 171.00 | +1.42% | CHF 169.40 | CHF 171.60 | CHF 169.20 | 6.20K |
| 2026-09-11 | CHF 168.60 | +1.44% | CHF 166.80 | CHF 171.40 | CHF 166.80 | 3.63K |
| 2026-09-10 | CHF 166.20 | +0.36% | CHF 166.00 | CHF 169.20 | CHF 165.80 | 4.60K |
| 2026-09-09 | CHF 165.60 | -1.78% | CHF 168.00 | CHF 170.00 | CHF 165.60 | 3.52K |
| 2026-09-08 | CHF 168.60 | -0.24% | CHF 169.60 | CHF 171.60 | CHF 168.60 | 5.20K |
| 2026-09-07 | CHF 169.00 | -1.29% | CHF 171.80 | CHF 172.40 | CHF 167.80 | 4.85K |
| 2026-09-04 | CHF 171.20 | 0.00% | CHF 170.60 | CHF 174.20 | CHF 170.60 | 4.46K |
| 2026-09-03 | CHF 171.20 | +5.16% | CHF 163.80 | CHF 172.80 | CHF 163.20 | 6.11K |
| 2026-09-02 | CHF 162.80 | -2.63% | CHF 167.00 | CHF 167.00 | CHF 162.80 | 5.58K |
| 2026-09-01 | CHF 167.20 | +2.58% | CHF 162.40 | CHF 168.00 | CHF 160.60 | 4.77K |
| 2026-08-31 | CHF 163.00 | -1.69% | CHF 165.20 | CHF 165.20 | CHF 161.80 | 3.80K |
| 2026-08-28 | CHF 165.80 | -0.48% | CHF 166.00 | CHF 167.20 | CHF 164.60 | 1.43K |
| 2026-08-27 | CHF 166.60 | +0.24% | CHF 165.60 | CHF 168.60 | CHF 163.20 | 6.38K |
| 2026-08-26 | CHF 166.20 | +0.12% | CHF 165.00 | CHF 171.00 | CHF 164.20 | 7.54K |
| 2026-08-25 | CHF 166.00 | +12.31% | CHF 149.00 | CHF 167.40 | CHF 148.40 | 6.16K |
| 2026-08-24 | CHF 147.80 | +0.54% | CHF 146.40 | CHF 149.80 | CHF 146.00 | 4.89K |
| 2026-08-21 | CHF 147.00 | -0.14% | CHF 146.60 | CHF 148.60 | CHF 146.60 | 4.41K |
| 2026-08-20 | CHF 147.20 | -1.21% | CHF 149.00 | CHF 150.20 | CHF 147.20 | 4.84K |
| 2026-08-19 | CHF 149.00 | -0.67% | CHF 149.40 | CHF 150.20 | CHF 147.60 | 4.14K |
| 2026-08-18 | CHF 150.00 | +0.27% | CHF 149.00 | CHF 152.00 | CHF 147.80 | 5.11K |
| 2026-08-17 | CHF 149.60 | -3.73% | CHF 154.80 | CHF 155.40 | CHF 149.60 | 5.11K |
| 2026-08-14 | CHF 155.40 | +2.64% | CHF 150.80 | CHF 156.20 | CHF 150.80 | 4.30K |
| 2026-08-13 | CHF 151.40 | +2.16% | CHF 149.20 | CHF 153.60 | CHF 149.20 | 5.08K |
| 2026-08-12 | CHF 148.20 | +0.27% | CHF 147.60 | CHF 149.60 | CHF 146.60 | 4.00K |
| 2026-08-11 | CHF 147.80 | -0.40% | CHF 148.00 | CHF 150.00 | CHF 146.80 | 4.03K |
| 2026-08-10 | CHF 148.40 | -1.33% | CHF 152.00 | CHF 152.00 | CHF 146.40 | 5.26K |
| 2026-08-07 | CHF 150.40 | +2.17% | CHF 148.20 | CHF 152.00 | CHF 148.20 | 3.51K |
| 2026-08-06 | CHF 147.20 | +2.36% | CHF 144.40 | CHF 148.80 | CHF 144.40 | 5.06K |
| 2026-08-05 | CHF 143.80 | +0.98% | CHF 143.00 | CHF 145.60 | CHF 141.80 | 5.03K |
| 2026-08-04 | CHF 142.40 | 0.00% | CHF 141.80 | CHF 143.40 | CHF 138.60 | 4.26K |
| 2026-08-03 | CHF 142.40 | +3.04% | CHF 137.60 | CHF 143.80 | CHF 137.60 | 5.21K |
| 2026-07-31 | CHF 138.20 | -0.43% | CHF 139.40 | CHF 141.40 | CHF 137.20 | 4.52K |
| 2026-07-30 | CHF 138.80 | -1.42% | CHF 140.20 | CHF 142.60 | CHF 138.40 | 4.98K |
| 2026-07-29 | CHF 140.80 | +3.38% | CHF 135.60 | CHF 142.00 | CHF 135.40 | 8.45K |
| 2026-07-28 | CHF 136.20 | +1.49% | CHF 133.60 | CHF 136.20 | CHF 133.40 | 5.66K |
| 2026-07-27 | CHF 134.20 | +3.07% | CHF 130.60 | CHF 135.00 | CHF 130.60 | 3.56K |
| 2026-07-24 | CHF 130.20 | +0.46% | CHF 129.00 | CHF 131.20 | CHF 128.60 | 3.92K |
| 2026-07-23 | CHF 129.60 | -2.56% | CHF 132.20 | CHF 133.00 | CHF 129.60 | 4.47K |
| 2026-07-22 | CHF 133.00 | -1.04% | CHF 133.80 | CHF 134.00 | CHF 132.40 | 3.49K |
| 2026-07-21 | CHF 134.40 | -1.03% | CHF 135.20 | CHF 135.20 | CHF 133.00 | 4.55K |
| 2026-07-20 | CHF 135.80 | +0.59% | CHF 135.60 | CHF 136.40 | CHF 132.80 | 3.47K |
| 2026-07-17 | CHF 135.00 | -1.46% | CHF 136.80 | CHF 137.20 | CHF 134.40 | 7.57K |
| 2026-07-16 | CHF 137.00 | 0.00% | CHF 137.60 | CHF 139.60 | CHF 136.20 | 7.19K |
| 2026-07-15 | CHF 137.00 | -0.15% | CHF 138.20 | CHF 138.40 | CHF 135.00 | 5.30K |
| 2026-07-14 | CHF 137.20 | -0.58% | CHF 137.40 | CHF 137.80 | CHF 133.80 | 4.60K |
| 2026-07-13 | CHF 138.00 | +2.22% | CHF 134.40 | CHF 139.80 | CHF 134.40 | 10.02K |
| 2026-07-10 | CHF 135.00 | +1.96% | CHF 134.00 | CHF 136.00 | CHF 133.20 | 4.97K |
| 2026-07-09 | CHF 132.40 | +1.38% | CHF 130.80 | CHF 133.40 | CHF 130.80 | 2.74K |
| 2026-07-08 | CHF 130.60 | -1.95% | CHF 133.40 | CHF 133.80 | CHF 128.80 | 5.20K |
| 2026-07-07 | CHF 133.20 | +1.99% | CHF 130.60 | CHF 135.20 | CHF 130.60 | 4.75K |
| 2026-07-06 | CHF 130.60 | -0.31% | CHF 130.80 | CHF 132.80 | CHF 130.40 | 3.13K |
| 2026-07-03 | CHF 131.00 | +0.61% | CHF 130.40 | CHF 132.20 | CHF 130.20 | 3.59K |
| 2026-07-02 | CHF 130.20 | +1.24% | CHF 128.00 | CHF 131.60 | CHF 127.40 | 4.54K |
| 2026-07-01 | CHF 128.60 | +3.21% | CHF 125.40 | CHF 130.40 | CHF 124.20 | 6.28K |
| 2026-06-30 | CHF 124.60 | -0.64% | CHF 125.40 | CHF 128.00 | CHF 124.60 | 4.76K |
| 2026-06-29 | CHF 125.40 | -0.32% | CHF 125.60 | CHF 126.60 | CHF 125.00 | 2.32K |
| 2026-06-26 | CHF 125.80 | -0.63% | CHF 126.20 | CHF 126.60 | CHF 123.20 | 2.96K |
| 2026-06-25 | CHF 126.60 | -0.94% | CHF 127.40 | CHF 127.80 | CHF 125.20 | 4.89K |
| 2026-06-24 | CHF 127.80 | +0.63% | CHF 126.60 | CHF 128.00 | CHF 125.40 | 4.19K |
| 2026-06-23 | CHF 127.00 | -1.24% | CHF 128.20 | CHF 129.20 | CHF 127.00 | 3.48K |
| 2026-06-22 | CHF 128.60 | -1.68% | CHF 131.60 | CHF 131.60 | CHF 128.20 | 4.91K |
| 2026-06-19 | CHF 130.80 | -2.53% | CHF 133.60 | CHF 133.60 | CHF 128.80 | 28.66K |
| 2026-06-18 | CHF 134.20 | +1.51% | CHF 131.80 | CHF 136.40 | CHF 129.60 | 11.46K |
| 2026-06-17 | CHF 132.20 | +2.48% | CHF 129.40 | CHF 133.60 | CHF 128.60 | 5.27K |
| 2026-06-16 | CHF 129.00 | +1.10% | CHF 127.20 | CHF 129.80 | CHF 127.20 | 4.51K |
| 2026-06-15 | CHF 127.60 | +2.08% | CHF 126.00 | CHF 129.20 | CHF 126.00 | 4.74K |
| 2026-06-12 | CHF 125.00 | -0.16% | CHF 125.60 | CHF 127.80 | CHF 124.20 | 3.78K |