Canada markets closed

TX Group AG (0QO9.L)

LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
141.40-1.60 (-1.12%)
At close: 10:59AM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024141.40141.40141.40141.40141.4057
May 01, 2024------
Apr 30, 2024141.60143.00141.60143.00143.0040
Apr 29, 2024141.80141.80141.80141.80141.8019
Apr 26, 2024141.40142.00140.40142.00142.00496
Apr 25, 2024145.60146.40141.00146.40146.40175
Apr 24, 2024148.00148.00146.86148.00148.00867
Apr 23, 2024146.60147.60145.00145.00145.003,430
Apr 23, 20246.2 Dividend
Apr 22, 2024151.20152.60151.20151.80145.60369
Apr 19, 2024152.70153.20152.43153.20146.94725
Apr 18, 2024155.40155.40153.82155.40149.0572
Apr 17, 2024153.20154.00153.06154.00147.713,008
Apr 16, 2024152.60153.00152.40153.00146.751,986
Apr 15, 2024154.20154.20153.60154.20147.90175
Apr 12, 2024155.40155.40153.40153.40147.13487
Apr 11, 2024156.20156.20154.78155.60149.24682
Apr 10, 2024154.77156.00154.72154.72148.40172
Apr 09, 2024158.00158.60157.38158.60152.12167
Apr 08, 2024155.20157.40155.20155.60149.24234
Apr 05, 2024156.00156.33155.81156.02149.64490
Apr 04, 2024152.00157.20152.00155.00148.67556
Apr 03, 2024146.83152.40146.83150.91144.751,027
Apr 02, 2024148.40148.79147.43148.01141.96337
Mar 28, 2024149.20150.02149.00149.00142.91206
Mar 27, 2024146.80148.93146.80148.93142.85923
Mar 26, 2024146.00146.80145.17146.80140.80438
Mar 25, 2024144.40146.00144.00144.81138.901,070
Mar 22, 2024144.60146.80144.60146.22140.25309
Mar 21, 2024144.00145.19144.00145.16139.231,707
Mar 20, 2024142.40145.80142.40144.19138.30296
Mar 19, 2024141.60143.20141.00141.62135.841,064
Mar 18, 2024142.60143.60142.40142.99137.15262
Mar 15, 2024138.00140.80137.80137.80132.1733
Mar 14, 2024138.60139.00138.00138.54132.881,037
Mar 13, 2024137.60137.80137.60137.80132.17479
Mar 12, 2024135.20136.40135.20136.40130.83807
Mar 11, 2024133.60135.80133.60134.20128.72101
Mar 08, 2024135.20135.20135.20135.20129.6828
Mar 07, 2024133.20133.20133.20133.20127.7616
Mar 06, 2024135.20135.20134.80134.80129.29642
Mar 05, 2024132.55133.56132.55133.41127.96189
Mar 04, 2024133.80135.80133.80135.33129.80353
Mar 01, 2024132.00132.72131.80132.39126.98264
Feb 29, 2024130.20133.20130.20133.20127.76877
Feb 28, 2024131.80131.80131.80131.80126.4211
Feb 27, 2024132.20133.80130.94130.94125.5953
Feb 26, 2024131.40131.40129.60130.40125.08475
Feb 23, 2024130.00131.20130.00131.19125.83179
Feb 22, 2024131.80131.80129.95129.95124.64107
Feb 21, 2024130.60131.00130.20130.20124.88102
Feb 20, 2024128.20131.40127.70130.19124.87379
Feb 19, 2024128.60128.60128.40128.40123.16160
Feb 16, 2024129.34129.60129.34129.35124.07101
Feb 15, 2024129.20129.60129.20129.60124.3123
Feb 14, 2024132.00132.80132.00132.60127.18210
Feb 13, 2024130.40130.44128.60130.18124.86159
Feb 12, 2024132.80132.80131.98132.00126.61339
Feb 09, 2024131.48131.99131.48131.99126.6072
Feb 08, 2024133.00133.80132.17133.80128.34198
Feb 07, 2024130.60130.60130.60130.60125.2716
Feb 06, 2024130.00130.00128.61128.61123.35226
Feb 05, 2024129.61129.61129.61129.61124.325
Feb 02, 2024131.07131.07131.07131.07125.712
Feb 01, 2024130.20130.20130.20130.20124.8817
Jan 31, 2024128.90130.00128.90129.60124.31128
Jan 30, 2024128.40130.20128.20130.20124.88142
Jan 29, 2024126.80126.80126.80126.80121.6215
Jan 26, 2024128.20128.91128.20128.91123.6587
Jan 25, 2024126.60126.60125.26126.20121.05198
Jan 24, 2024125.97126.35124.80125.52120.40422
Jan 23, 2024127.19127.20124.60127.20122.00340
Jan 22, 2024124.79124.79123.76123.76118.7073
Jan 19, 2024123.40124.60123.00124.09119.02149
Jan 18, 2024121.80122.60121.80122.00117.02230
Jan 17, 2024120.00120.80119.80120.17115.26236
Jan 16, 2024120.00121.00119.60119.95115.05663
Jan 15, 2024119.20120.00119.10120.00115.1083
Jan 12, 2024120.40122.40120.40121.21116.26171
Jan 11, 2024119.00120.04119.00120.04115.14421
Jan 10, 2024------
Jan 09, 2024121.00121.80121.00121.00116.0668
Jan 08, 2024120.80122.20120.80122.00117.02166
Jan 05, 2024118.20119.60117.60117.60112.8060
Jan 04, 2024119.20119.20118.25119.00114.1465
Jan 03, 2024122.00122.00117.80119.80114.91386
Jan 02, 2024------
Dec 29, 2023120.40120.80120.10120.10115.1982
Dec 28, 2023120.20120.80119.20120.80115.87593
Dec 27, 2023120.00120.40119.60120.40115.48374
Dec 22, 2023116.60120.00116.20120.00115.10350
Dec 21, 2023115.60117.20115.20117.00112.22504
Dec 20, 2023116.40117.40116.34116.41111.66151
Dec 19, 2023115.40116.60114.60115.31110.60237
Dec 18, 2023116.00116.40114.72116.40111.65254
Dec 15, 2023115.80116.80115.80116.20111.45414
Dec 14, 2023114.80115.40113.40115.40110.69617
Dec 13, 2023110.00110.00110.00110.00105.514
Dec 12, 2023108.80109.40108.80109.40104.9355
Dec 11, 2023104.40107.60104.40107.60103.2030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...