SIX · TXGN · stock
TX Group AG (TXGN) stock price history
Every SIX trading session of TX Group AG from Oct 2, 2000 to Sep 28, 2026: 6,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TXGN adjusted close, 2000 to 2026
- CHF 227.47
- All time high, 2025
- CHF 201.76
- 52 week high, CHF 119.80 low
- 6,591
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TXGN key facts
- TX Group AG (TXGN) closed at CHF 168.80 on Sep 28, 2026 on SIX.
- TXGN's all time high close is CHF 227.47, set on Jul 11, 2025; its all time low close is CHF 21.34 on Mar 11, 2009.
- TXGN's 52 week range is CHF 119.80 to CHF 201.76.
- TXGN returned -10.8% over the year to Sep 28, 2026 and +36.4% over five years.
- Over ten years TXGN returned +48%, +4.0% a year compounded.
- TXGN's deepest drawdown was -82.3% from Oct 3, 2000 to Mar 11, 2009.
- DataCedar holds 6,591 daily sessions of TXGN history from Oct 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TXGN price chart, 2000 to 2026
TXGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +34.2% |
| 6 months | +35.3% |
| Year to date | +5.6% |
| 1 year | -10.8% |
| 3 years | +110.5% |
| 5 years | +36.4% |
| 10 years | +48.5% |
| Since Oct 2, 2000 | +40.4% |
| Compound annual growth, 26.0 years | +1.3% |
TXGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 227.47 on Jul 11, 2025
- All time low close
- CHF 21.34 on Mar 11, 2009
- 52 week high
- CHF 201.76 on Oct 6, 2025
- 52 week low
- CHF 119.80 on May 13, 2026
- Deepest drawdown
- -82.3% from Oct 3, 2000 to Mar 11, 2009, recovered Dec 14, 2015
- Best single session
- +26.9% on Sep 1, 2021
- Worst single session
- -14.1% on Jul 22, 2002
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2021, +121%
- Worst calendar year
- 2008, -65%
TXGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 2, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 161.22 | CHF 175.80 | CHF 119.80 | CHF 168.80 | +5.6% | 1.1M | 186 |
| 2025 | CHF 170.78 | CHF 228.92 | CHF 155.78 | CHF 159.86 | -6.8% | 1.2M | 249 |
| 2024 | CHF 110.05 | CHF 172.48 | CHF 105.52 | CHF 171.53 | +56.9% | 1M | 250 |
| 2023 | CHF 128.41 | CHF 133.44 | CHF 73.94 | CHF 109.32 | -14.9% | 633.8K | 251 |
| 2022 | CHF 130.05 | CHF 136.22 | CHF 92.32 | CHF 128.41 | -0.6% | 771.4K | 254 |
| 2021 | CHF 58.09 | CHF 142.12 | CHF 57.26 | CHF 129.23 | +120.9% | 1M | 254 |
| 2020 | CHF 73.59 | CHF 84.80 | CHF 47.10 | CHF 58.50 | -20.3% | 1.1M | 252 |
| 2019 | CHF 79.47 | CHF 91.09 | CHF 69.75 | CHF 73.44 | -7.2% | 939.8K | 249 |
| 2018 | CHF 100.39 | CHF 118.45 | CHF 74.22 | CHF 79.09 | -21.2% | 1.1M | 249 |
| 2017 | CHF 110.36 | CHF 114.25 | CHF 96.03 | CHF 100.39 | -8.9% | 457.9K | 251 |
| 2016 | CHF 116.08 | CHF 129.85 | CHF 105.91 | CHF 110.15 | -6.2% | 442.9K | 254 |
| 2015 | CHF 85.58 | CHF 120.55 | CHF 83.24 | CHF 117.46 | +38.4% | 479.4K | 251 |
| 2014 | CHF 69.10 | CHF 86.12 | CHF 68.45 | CHF 84.85 | +21.9% | 471K | 249 |
| 2013 | CHF 64.24 | CHF 74.19 | CHF 62.39 | CHF 69.61 | +9.7% | 304.2K | 249 |
| 2012 | CHF 68.42 | CHF 70.73 | CHF 58.68 | CHF 63.44 | -7.3% | 279.1K | 250 |
| 2011 | CHF 71.93 | CHF 83.45 | CHF 58.14 | CHF 68.42 | -3.3% | 415.8K | 254 |
| 2010 | CHF 41.81 | CHF 74.15 | CHF 39.23 | CHF 70.79 | +67.3% | 302.6K | 254 |
| 2009 | CHF 26.77 | CHF 49.03 | CHF 21.29 | CHF 42.31 | +59.0% | 279.9K | 253 |
| 2008 | CHF 72.96 | CHF 78.80 | CHF 26.08 | CHF 26.61 | -65.0% | 200.4K | 253 |
| 2007 | CHF 82.88 | CHF 97.12 | CHF 72.90 | CHF 75.95 | -6.9% | 219.8K | 251 |
| 2006 | CHF 63.76 | CHF 82.37 | CHF 58.48 | CHF 81.61 | +28.0% | 273.5K | 258 |
| 2005 | CHF 50.68 | CHF 68.04 | CHF 49.69 | CHF 63.76 | +23.4% | 197.4K | 260 |
| 2004 | CHF 54.12 | CHF 66.05 | CHF 46.79 | CHF 51.66 | -4.5% | 365.8K | 262 |
| 2003 | CHF 35.67 | CHF 54.61 | CHF 24.15 | CHF 54.12 | +51.7% | 403.7K | 261 |
| 2002 | CHF 47.96 | CHF 60.78 | CHF 28.92 | CHF 35.67 | -25.6% | 577.3K | 261 |
| 2001 | CHF 83.62 | CHF 88.92 | CHF 33.53 | CHF 47.96 | -42.6% | 1.3M | 261 |
| 2000 | CHF 119.79 | CHF 121.63 | CHF 78.32 | CHF 83.62 | n/a | 1.4M | 65 |
TXGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 168.80 | +3.6% |
| August 2026 | CHF 163.00 | +17.9% |
| July 2026 | CHF 138.20 | +10.9% |
| June 2026 | CHF 124.60 | -4.0% |
| May 2026 | CHF 129.80 | +4.7% |
| April 2026 | CHF 124.00 | -3.7% |
| March 2026 | CHF 128.82 | -17.5% |
| February 2026 | CHF 156.17 | -3.2% |
| January 2026 | CHF 161.41 | +1.0% |
| December 2025 | CHF 159.86 | -6.0% |
| November 2025 | CHF 170.14 | -13.6% |
| October 2025 | CHF 196.91 | +0.7% |
About the TXGN data
Daily bars. 6,591 sessions from Oct 2, 2000 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TXGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
TXGN share price history
