TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 223.00
+3.00 (1.36%)
Aug 22, 2025, 5:30 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 220.00 | 225.00 | 219.50 | 223.00 | 223.00 | 1.36% | 3,405 |
| Aug 21, 2025 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 881 |
| Aug 20, 2025 | 216.50 | 219.00 | 215.00 | 218.00 | 218.00 | 0.23% | 5,684 |
| Aug 19, 2025 | 218.50 | 219.50 | 215.00 | 217.50 | 217.50 | - | 2,822 |
| Aug 18, 2025 | 218.50 | 218.50 | 216.50 | 217.50 | 217.50 | - | 851 |
| Aug 15, 2025 | 216.50 | 219.50 | 214.00 | 217.50 | 217.50 | - | 1,475 |
| Aug 14, 2025 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | -1.36% | 1,631 |
| Aug 13, 2025 | 221.50 | 221.50 | 217.50 | 220.50 | 220.50 | 0.23% | 866 |
| Aug 12, 2025 | 221.50 | 221.50 | 219.50 | 220.00 | 220.00 | -0.68% | 1,468 |
| Aug 11, 2025 | 220.50 | 223.50 | 218.50 | 221.50 | 221.50 | 1.37% | 1,404 |
| Aug 8, 2025 | 221.00 | 221.50 | 218.50 | 218.50 | 218.50 | -0.23% | 1,085 |
| Aug 7, 2025 | 221.00 | 222.00 | 218.50 | 219.00 | 219.00 | -0.68% | 1,088 |
| Aug 6, 2025 | 220.50 | 223.50 | 219.00 | 220.50 | 220.50 | 0.92% | 2,848 |
| Aug 5, 2025 | 227.50 | 227.50 | 218.00 | 218.50 | 218.50 | -3.53% | 1,803 |
| Aug 4, 2025 | 222.00 | 230.00 | 220.00 | 226.50 | 226.50 | 2.49% | 1,627 |
| Jul 31, 2025 | 220.00 | 226.50 | 218.50 | 221.00 | 221.00 | 0.91% | 5,090 |
| Jul 30, 2025 | 219.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.68% | 2,279 |
| Jul 29, 2025 | 221.00 | 222.00 | 219.00 | 220.50 | 220.50 | -0.68% | 2,171 |
| Jul 28, 2025 | 220.50 | 222.00 | 220.50 | 222.00 | 222.00 | 0.23% | 1,919 |
| Jul 25, 2025 | 222.50 | 222.50 | 220.50 | 221.50 | 221.50 | -1.12% | 734 |
| Jul 24, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.67% | 906 |
| Jul 23, 2025 | 228.00 | 228.00 | 221.00 | 222.50 | 222.50 | -3.05% | 1,704 |
| Jul 22, 2025 | 225.50 | 229.50 | 225.50 | 229.50 | 229.50 | 0.88% | 2,114 |
| Jul 21, 2025 | 229.50 | 231.00 | 225.00 | 227.50 | 227.50 | -1.73% | 1,824 |
| Jul 18, 2025 | 228.00 | 235.00 | 226.50 | 231.50 | 231.50 | 1.09% | 2,589 |
| Jul 17, 2025 | 231.50 | 234.50 | 229.00 | 229.00 | 229.00 | -1.93% | 2,517 |
| Jul 16, 2025 | 232.00 | 235.00 | 232.00 | 233.50 | 233.50 | -0.21% | 12,377 |
| Jul 15, 2025 | 235.00 | 235.00 | 232.00 | 234.00 | 234.00 | - | 2,187 |
| Jul 14, 2025 | 235.00 | 235.00 | 228.50 | 234.00 | 234.00 | -0.21% | 2,094 |
| Jul 11, 2025 | 232.00 | 236.00 | 232.00 | 234.50 | 234.50 | 0.43% | 7,109 |
| Jul 10, 2025 | 226.50 | 235.00 | 226.50 | 233.50 | 233.50 | 2.19% | 1,709 |
| Jul 9, 2025 | 228.00 | 229.00 | 224.50 | 228.50 | 228.50 | 1.11% | 4,550 |
| Jul 8, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 3.20% | 3,003 |
| Jul 7, 2025 | 223.50 | 223.50 | 218.00 | 219.00 | 219.00 | -1.35% | 3,369 |
| Jul 4, 2025 | 220.00 | 224.50 | 219.00 | 222.00 | 222.00 | 0.68% | 1,158 |
| Jul 3, 2025 | 216.00 | 221.50 | 213.00 | 220.50 | 220.50 | 2.80% | 2,341 |
| Jul 2, 2025 | 214.00 | 214.50 | 210.00 | 214.50 | 214.50 | 1.18% | 3,132 |
| Jul 1, 2025 | 207.50 | 216.00 | 207.00 | 212.00 | 212.00 | 1.92% | 3,697 |
| Jun 30, 2025 | 207.00 | 209.00 | 205.00 | 208.00 | 208.00 | 1.46% | 3,045 |
| Jun 27, 2025 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 0.49% | 652 |
| Jun 26, 2025 | 203.50 | 204.00 | 202.00 | 204.00 | 204.00 | -0.49% | 790 |
| Jun 25, 2025 | 207.00 | 207.00 | 204.50 | 205.00 | 205.00 | -0.73% | 1,383 |
| Jun 24, 2025 | 208.00 | 208.00 | 206.50 | 206.50 | 206.50 | - | 962 |
| Jun 23, 2025 | 211.50 | 211.50 | 205.50 | 206.50 | 206.50 | -2.59% | 11,267 |
| Jun 20, 2025 | 205.50 | 212.50 | 204.50 | 212.00 | 212.00 | 2.91% | 3,776 |
| Jun 19, 2025 | 204.50 | 207.50 | 202.50 | 206.00 | 206.00 | - | 2,286 |
| Jun 18, 2025 | 210.00 | 210.00 | 205.50 | 206.00 | 206.00 | -1.67% | 1,257 |
| Jun 17, 2025 | 208.00 | 211.50 | 205.50 | 209.50 | 209.50 | 1.21% | 1,627 |
| Jun 16, 2025 | 208.00 | 209.50 | 207.00 | 207.00 | 207.00 | -0.48% | 910 |
| Jun 13, 2025 | 211.50 | 211.50 | 208.00 | 208.00 | 208.00 | -2.35% | 1,064 |