Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 106,416 |
| 2026-10-21 | 140.50 | 141.00 | 138.00 | 138.50 | 138.50 | 91,792 |
| 2026-10-20 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 137,715 |
| 2026-10-19 | 142.00 | 142.50 | 141.00 | 141.00 | 141.00 | 1,454 |
| 2026-10-16 | 140.00 | 142.25 | 140.00 | 141.00 | 141.00 | 23,893 |
| 2026-10-15 | 135.50 | 140.00 | 135.50 | 139.50 | 139.50 | 34,045 |
| 2026-10-14 | 140.00 | 140.94 | 137.75 | 137.75 | 137.75 | 5,377 |
| 2026-10-13 | 139.83 | 140.00 | 138.60 | 140.00 | 140.00 | 19,215 |
| 2026-10-12 | 144.50 | 144.50 | 140.50 | 141.00 | 141.00 | 401,324 |
| 2026-10-09 | 141.50 | 144.50 | 141.50 | 141.50 | 141.50 | 1,001,899 |
| 2026-10-08 | 143.00 | 146.50 | 141.50 | 144.50 | 144.50 | 7,352 |
| 2026-10-07 | 143.00 | 144.50 | 141.88 | 143.50 | 143.50 | 31,480 |
| 2026-10-06 | 143.00 | 144.00 | 141.00 | 143.50 | 143.50 | 37,940 |
| 2026-10-05 | 140.50 | 144.13 | 139.00 | 143.00 | 143.00 | 132,849 |
| 2026-10-02 | 143.00 | 144.50 | 137.00 | 144.00 | 144.00 | 340,067 |
| 2026-10-01 | 144.00 | 144.00 | 138.50 | 141.00 | 141.00 | 289,217 |
| 2026-09-30 | 139.00 | 141.00 | 138.01 | 138.50 | 138.50 | 14,511 |
| 2026-09-29 | 134.00 | 140.00 | 134.00 | 138.00 | 138.00 | 353,976 |
| 2026-09-28 | 144.50 | 146.00 | 136.00 | 136.00 | 136.00 | 983,800 |
| 2026-09-25 | 145.50 | 148.00 | 144.50 | 144.50 | 144.50 | 37,038 |
| 2026-09-24 | 145.50 | 147.00 | 145.00 | 145.50 | 145.50 | 131,564 |
| 2026-09-23 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | 31,257 |
| 2026-09-22 | 146.50 | 147.82 | 145.50 | 146.00 | 146.00 | 272,576 |
| 2026-09-21 | 148.50 | 149.36 | 146.50 | 147.00 | 147.00 | 92,501 |
| 2026-09-18 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 63,212 |
| 2026-09-17 | 148.00 | 153.51 | 144.84 | 152.00 | 152.00 | 124,563 |
| 2026-09-16 | 148.00 | 149.88 | 146.50 | 147.00 | 147.00 | 93,436 |
| 2026-09-15 | 150.00 | 151.96 | 147.50 | 148.25 | 148.25 | 160,951 |
| 2026-09-14 | 154.00 | 155.50 | 148.50 | 150.00 | 150.00 | 176,070 |
| 2026-09-11 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | 59,184 |
| 2026-09-10 | 156.00 | 157.50 | 155.00 | 157.50 | 157.50 | 18,401 |
| 2026-09-09 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 44,601 |
| 2026-09-08 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 22,365 |
| 2026-09-07 | 156.00 | 164.00 | 156.00 | 156.75 | 156.75 | 85,538 |
| 2026-09-04 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | 18,867 |
| 2026-09-03 | 157.00 | 159.00 | 154.00 | 159.00 | 159.00 | 85,845 |
| 2026-09-02 | 157.00 | 164.00 | 156.50 | 157.00 | 157.00 | 129,600 |
| 2026-09-01 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 40,793 |
| 2026-08-28 | 162.00 | 162.00 | 157.00 | 158.00 | 158.00 | 22,300 |
| 2026-08-27 | 162.00 | 162.00 | 156.00 | 160.00 | 160.00 | 16,105 |
| 2026-08-26 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | 32,127 |
| 2026-08-25 | 160.00 | 160.50 | 159.00 | 159.75 | 159.75 | 66,448 |
| 2026-08-24 | 160.00 | 161.00 | 160.00 | 160.50 | 160.50 | 11,477 |
| 2026-08-21 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 29,127 |
| 2026-08-20 | 160.00 | 162.44 | 160.00 | 162.00 | 162.00 | 26,064 |
| 2026-08-19 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 2,514 |
| 2026-08-18 | 160.00 | 162.40 | 159.81 | 160.00 | 160.00 | 39,099 |
| 2026-08-17 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 26,672 |
| 2026-08-14 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 41,317 |
| 2026-08-13 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 64,297 |
| 2026-08-12 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 49,832 |
| 2026-08-11 | 162.00 | 162.00 | 160.55 | 161.00 | 161.00 | 8,348 |
| 2026-08-10 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 10,069 |
| 2026-08-07 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | 302 |
| 2026-08-06 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 155,139 |
| 2026-08-05 | 162.00 | 162.00 | 160.80 | 162.00 | 162.00 | 82,892 |
| 2026-08-04 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 35,121 |
| 2026-08-03 | 160.00 | 162.00 | 159.40 | 161.00 | 161.00 | 50,027 |
| 2026-07-31 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 133,497 |
| 2026-07-30 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 16,495 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-06 | 0.0209 GBP |
| 2022-05-12 | 0.0429 GBP |
| 2021-10-07 | 0.0202 GBP |
| 2021-05-13 | 0.0465 GBP |
| 2020-09-24 | 0.0210 GBP |
| 2020-06-11 | 0.0440 GBP |
| 2019-10-10 | 0.0210 GBP |
| 2019-06-06 | 0.0462 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.