PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 439.00 | 440.00 | 433.00 | 434.00 | 397.65 | 259 |
| 2024-08-26 | 435.00 | 444.00 | 433.00 | 441.00 | 404.06 | 318 |
| 2024-08-23 | 438.00 | 440.00 | 435.00 | 438.00 | 401.31 | 232 |
| 2024-08-22 | 435.00 | 440.00 | 435.00 | 436.00 | 399.48 | 152 |
| 2024-08-21 | 439.00 | 439.00 | 432.00 | 436.00 | 399.48 | 454 |
| 2024-08-20 | 443.00 | 445.00 | 434.00 | 435.00 | 398.57 | 369 |
| 2024-08-19 | 442.00 | 446.00 | 439.00 | 443.00 | 405.90 | 239 |
| 2024-08-16 | 455.00 | 455.00 | 443.00 | 443.00 | 405.90 | 191 |
| 2024-08-15 | 455.00 | 456.00 | 448.00 | 455.00 | 416.89 | 317 |
| 2024-08-14 | 455.00 | 462.00 | 453.00 | 455.00 | 416.89 | 278 |
| 2024-08-13 | 447.00 | 453.00 | 445.00 | 453.00 | 415.06 | 351 |
| 2024-08-12 | 447.00 | 447.00 | 444.00 | 445.00 | 407.73 | 531 |
| 2024-08-09 | 450.00 | 459.00 | 438.00 | 448.00 | 410.48 | 721 |
| 2024-08-08 | 452.00 | 452.00 | 443.00 | 450.00 | 412.31 | 362 |
| 2024-08-07 | 447.00 | 455.00 | 447.00 | 453.00 | 415.06 | 555 |
| 2024-08-06 | 459.00 | 462.00 | 452.00 | 452.00 | 414.14 | 163 |
| 2024-08-05 | 460.00 | 460.00 | 451.00 | 457.00 | 418.72 | 253 |
| 2024-08-02 | 476.00 | 478.00 | 460.00 | 460.00 | 421.47 | 296 |
| 2024-07-31 | 478.00 | 478.00 | 472.00 | 474.00 | 434.30 | 181 |
| 2024-07-30 | 478.00 | 486.00 | 475.00 | 478.00 | 437.96 | 422 |
| 2024-07-29 | 489.00 | 493.00 | 476.00 | 476.00 | 436.13 | 365 |
| 2024-07-26 | 490.00 | 490.00 | 486.00 | 488.00 | 447.13 | 190 |
| 2024-07-25 | 495.00 | 495.00 | 488.00 | 488.00 | 447.13 | 266 |
| 2024-07-24 | 498.00 | 498.00 | 493.00 | 493.00 | 451.71 | 211 |
| 2024-07-23 | 490.00 | 498.00 | 490.00 | 496.00 | 454.46 | 1,614 |
| 2024-07-22 | 485.00 | 490.00 | 484.00 | 489.00 | 448.04 | 258 |
| 2024-07-19 | 492.00 | 492.00 | 486.00 | 486.00 | 445.29 | 186 |
| 2024-07-18 | 493.00 | 493.00 | 488.00 | 490.00 | 448.96 | 234 |
| 2024-07-17 | 500.00 | 500.00 | 495.00 | 495.00 | 453.54 | 204 |
| 2024-07-16 | 500.00 | 502.00 | 483.00 | 500.00 | 458.12 | 1,507 |
| 2024-07-15 | 493.00 | 508.00 | 493.00 | 504.00 | 461.79 | 1,536 |
| 2024-07-12 | 490.00 | 490.00 | 487.00 | 489.00 | 448.04 | 371 |
| 2024-07-11 | 493.00 | 495.00 | 491.00 | 494.00 | 452.62 | 409 |
| 2024-07-10 | 494.00 | 494.00 | 486.00 | 491.00 | 449.87 | 313 |
| 2024-07-09 | 495.00 | 498.00 | 490.00 | 496.00 | 454.46 | 588 |
| 2024-07-08 | 494.00 | 495.00 | 482.00 | 495.00 | 453.54 | 735 |
| 2024-07-05 | 491.00 | 495.00 | 490.00 | 494.00 | 452.62 | 297 |
| 2024-07-04 | 488.00 | 494.00 | 486.00 | 489.00 | 448.04 | 214 |
| 2024-07-03 | 484.00 | 490.00 | 482.00 | 488.00 | 447.13 | 228 |
| 2024-07-02 | 475.00 | 482.00 | 472.00 | 482.00 | 441.63 | 382 |
| 2024-07-01 | 475.00 | 480.00 | 472.00 | 473.00 | 433.38 | 261 |
| 2024-06-28 | 475.00 | 482.00 | 473.00 | 477.00 | 437.05 | 281 |
| 2024-06-27 | 475.00 | 480.00 | 470.00 | 477.00 | 437.05 | 1,066 |
| 2024-06-26 | 480.00 | 484.00 | 476.00 | 477.00 | 437.05 | 406 |
| 2024-06-25 | 488.00 | 488.00 | 476.00 | 480.00 | 439.80 | 480 |
| 2024-06-24 | 495.00 | 496.00 | 487.00 | 488.00 | 447.13 | 753 |
| 2024-06-21 | 495.00 | 497.00 | 492.00 | 493.00 | 451.71 | 497 |
| 2024-06-20 | 494.00 | 498.00 | 493.00 | 495.00 | 453.54 | 406 |
| 2024-06-19 | 493.00 | 499.00 | 493.00 | 494.00 | 452.62 | 333 |
| 2024-06-18 | 490.00 | 494.00 | 487.00 | 493.00 | 451.71 | 301 |
| 2024-06-17 | 484.00 | 490.00 | 484.00 | 488.00 | 447.13 | 974 |
| 2024-06-14 | 493.00 | 494.00 | 483.00 | 484.00 | 443.46 | 721 |
| 2024-06-13 | 496.00 | 496.00 | 489.00 | 491.00 | 449.87 | 739 |
| 2024-06-12 | 486.00 | 498.00 | 484.00 | 498.00 | 456.29 | 810 |
| 2024-06-11 | 490.00 | 491.00 | 484.00 | 486.00 | 445.29 | 602 |
| 2024-06-10 | 486.00 | 494.00 | 484.00 | 492.00 | 450.79 | 693 |
| 2024-06-07 | 490.00 | 499.00 | 484.00 | 484.00 | 443.46 | 1,162 |
| 2024-06-06 | 484.00 | 490.00 | 481.00 | 490.00 | 448.96 | 180 |
| 2024-06-05 | 479.00 | 493.00 | 477.00 | 486.00 | 445.29 | 1,003 |
| 2024-06-04 | 481.00 | 482.00 | 475.00 | 481.00 | 440.71 | 748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 19.5000 CHF |
| 2025-05-26 | 19.0000 CHF |
| 2024-05-28 | 30.0000 CHF |
| 2023-05-22 | 16.5000 CHF |
| 2022-05-24 | 15.0000 CHF |
| 2021-05-26 | 8.0000 CHF |
| 2020-05-25 | 10.0000 CHF |
| 2019-05-21 | 17.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.