Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 162.50 | 164.00 | 162.50 | 162.50 | 162.50 | 21,895 |
| 2024-09-04 | 162.00 | 163.41 | 162.00 | 162.00 | 162.00 | 6,348 |
| 2024-09-03 | 161.50 | 162.78 | 161.00 | 161.50 | 161.50 | 70,587 |
| 2024-09-02 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 86,828 |
| 2024-08-30 | 162.00 | 162.00 | 157.50 | 162.00 | 162.00 | 60,320 |
| 2024-08-29 | 162.00 | 162.00 | 158.50 | 162.00 | 162.00 | 31,032 |
| 2024-08-28 | 162.00 | 162.00 | 159.50 | 160.75 | 160.75 | 7,305 |
| 2024-08-27 | 157.00 | 162.00 | 157.00 | 161.50 | 161.50 | 290,599 |
| 2024-08-23 | 158.30 | 159.75 | 158.30 | 159.75 | 159.75 | 317 |
| 2024-08-22 | 158.50 | 161.00 | 158.00 | 161.00 | 161.00 | 18,821 |
| 2024-08-21 | 160.32 | 160.32 | 158.10 | 159.00 | 159.00 | 4,305 |
| 2024-08-20 | 161.00 | 161.00 | 158.50 | 159.50 | 159.50 | 131,580 |
| 2024-08-19 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | 19,798 |
| 2024-08-16 | 162.00 | 164.49 | 161.20 | 162.00 | 162.00 | 64,860 |
| 2024-08-15 | 164.00 | 164.00 | 161.20 | 162.00 | 162.00 | 33,632 |
| 2024-08-14 | 164.00 | 164.00 | 161.50 | 163.50 | 163.50 | 8,133 |
| 2024-08-13 | 162.50 | 163.00 | 158.16 | 162.00 | 162.00 | 53,563 |
| 2024-08-12 | 162.00 | 162.98 | 159.29 | 162.00 | 162.00 | 54,107 |
| 2024-08-09 | 160.50 | 161.50 | 160.00 | 161.50 | 161.50 | 853 |
| 2024-08-08 | 159.50 | 161.00 | 157.60 | 161.00 | 161.00 | 32,481 |
| 2024-08-07 | 160.50 | 161.00 | 157.04 | 161.00 | 161.00 | 299,823 |
| 2024-08-06 | 160.50 | 160.50 | 157.53 | 159.50 | 159.50 | 15,330 |
| 2024-08-05 | 158.50 | 159.00 | 157.00 | 157.00 | 157.00 | 40,193 |
| 2024-08-02 | 158.50 | 161.00 | 158.50 | 161.00 | 161.00 | 927 |
| 2024-08-01 | 158.50 | 159.50 | 158.50 | 158.50 | 158.50 | 24,263 |
| 2024-07-31 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | 18,263 |
| 2024-07-30 | 158.50 | 159.83 | 158.50 | 158.50 | 158.50 | 177,241 |
| 2024-07-29 | 158.00 | 160.50 | 157.50 | 157.50 | 157.50 | 188 |
| 2024-07-26 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 708 |
| 2024-07-25 | 161.00 | 161.00 | 157.50 | 158.00 | 158.00 | 3,769 |
| 2024-07-24 | 157.50 | 159.00 | 157.50 | 157.50 | 157.50 | 36,459 |
| 2024-07-23 | 157.50 | 159.00 | 157.50 | 157.50 | 157.50 | 6,859 |
| 2024-07-22 | 158.50 | 159.13 | 157.50 | 157.50 | 157.50 | 4,195 |
| 2024-07-19 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1,066 |
| 2024-07-18 | 157.50 | 159.00 | 157.50 | 157.50 | 157.50 | 22,494 |
| 2024-07-17 | 157.50 | 159.00 | 157.50 | 157.50 | 157.50 | 11,713 |
| 2024-07-16 | 157.50 | 158.50 | 157.50 | 158.00 | 158.00 | 219,978 |
| 2024-07-15 | 158.00 | 159.63 | 157.50 | 157.50 | 157.50 | 19,464 |
| 2024-07-12 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 12,704 |
| 2024-07-11 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 30,966 |
| 2024-07-10 | 157.50 | 158.73 | 157.50 | 157.50 | 157.50 | 13,666 |
| 2024-07-09 | 157.50 | 159.00 | 157.50 | 157.50 | 157.50 | 12,737 |
| 2024-07-08 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | 82,294 |
| 2024-07-05 | 158.00 | 158.82 | 157.50 | 157.50 | 157.50 | 53,188 |
| 2024-07-04 | 158.00 | 159.00 | 157.50 | 157.50 | 157.50 | 17,152 |
| 2024-07-03 | 157.50 | 159.50 | 157.00 | 157.50 | 157.50 | 141,354 |
| 2024-07-02 | 152.50 | 158.50 | 152.50 | 158.50 | 158.50 | 16,995 |
| 2024-07-01 | 152.50 | 159.49 | 152.50 | 157.50 | 157.50 | 13,813 |
| 2024-06-28 | 157.50 | 157.50 | 156.17 | 157.50 | 157.50 | 2,657 |
| 2024-06-27 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 90,051 |
| 2024-06-26 | 156.00 | 156.65 | 155.00 | 156.00 | 156.00 | 11,601 |
| 2024-06-25 | 158.50 | 158.50 | 155.50 | 156.50 | 156.50 | 65,472 |
| 2024-06-24 | 158.00 | 159.50 | 155.50 | 156.50 | 156.50 | 28,972 |
| 2024-06-21 | 158.00 | 159.50 | 155.20 | 159.50 | 159.50 | 48,822 |
| 2024-06-20 | 158.00 | 159.50 | 155.00 | 159.50 | 159.50 | 21,807 |
| 2024-06-19 | 158.00 | 159.50 | 155.00 | 159.50 | 159.50 | 8,832 |
| 2024-06-18 | 155.50 | 160.00 | 155.50 | 160.00 | 160.00 | 78,678 |
| 2024-06-17 | 160.00 | 160.00 | 155.50 | 160.00 | 160.00 | 12,895 |
| 2024-06-14 | 160.50 | 161.50 | 155.00 | 155.00 | 155.00 | 201,779 |
| 2024-06-13 | 161.50 | 163.49 | 160.00 | 161.50 | 161.50 | 3,262 |
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.