Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 160.00 | 162.80 | 158.00 | 161.50 | 161.50 | 28,072 |
| 2024-06-11 | 160.50 | 161.00 | 155.50 | 156.50 | 156.50 | 10,140 |
| 2024-06-10 | 160.00 | 161.86 | 157.00 | 160.00 | 160.00 | 27,937 |
| 2024-06-07 | 161.00 | 162.45 | 155.00 | 156.00 | 156.00 | 598,229 |
| 2024-06-06 | 160.00 | 162.50 | 160.00 | 162.50 | 162.50 | 56,989 |
| 2024-06-05 | 160.00 | 161.25 | 159.00 | 160.00 | 160.00 | 5,425 |
| 2024-06-04 | 162.00 | 162.00 | 159.35 | 160.00 | 160.00 | 15,784 |
| 2024-06-03 | 160.00 | 162.51 | 160.00 | 160.00 | 160.00 | 35,189 |
| 2024-05-31 | 161.00 | 161.00 | 159.50 | 160.00 | 160.00 | 115,865 |
| 2024-05-30 | 159.00 | 160.50 | 159.00 | 160.00 | 160.00 | 44,765 |
| 2024-05-29 | 160.00 | 160.50 | 159.00 | 159.00 | 159.00 | 53,369 |
| 2024-05-28 | 158.50 | 159.88 | 158.00 | 159.00 | 159.00 | 10,542 |
| 2024-05-24 | 158.00 | 158.50 | 157.00 | 158.00 | 158.00 | 50,665 |
| 2024-05-23 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 36,481 |
| 2024-05-22 | 155.00 | 157.84 | 155.00 | 157.25 | 157.25 | 55,992 |
| 2024-05-21 | 155.00 | 158.00 | 153.38 | 157.00 | 157.00 | 69,329 |
| 2024-05-20 | 155.00 | 159.50 | 155.00 | 157.00 | 157.00 | 32,916 |
| 2024-05-17 | 153.00 | 154.01 | 153.00 | 153.00 | 153.00 | 942 |
| 2024-05-16 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 65,047 |
| 2024-05-15 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 135,066 |
| 2024-05-14 | 153.00 | 156.00 | 149.00 | 151.00 | 151.00 | 74,046 |
| 2024-05-13 | 153.50 | 156.00 | 151.00 | 154.00 | 154.00 | 46,111 |
| 2024-05-10 | 153.50 | 157.00 | 151.00 | 152.50 | 152.50 | 64,688 |
| 2024-05-09 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 23,603 |
| 2024-05-08 | 152.50 | 153.35 | 149.50 | 151.50 | 151.50 | 39,990 |
| 2024-05-07 | 150.00 | 151.40 | 148.50 | 149.50 | 149.50 | 67,204 |
| 2024-05-03 | 148.00 | 150.00 | 145.00 | 150.00 | 150.00 | 54,739 |
| 2024-05-02 | 144.00 | 149.32 | 143.45 | 148.00 | 148.00 | 33,307 |
| 2024-05-01 | 146.00 | 149.49 | 143.00 | 143.00 | 143.00 | 44,851 |
| 2024-04-30 | 153.00 | 153.00 | 146.00 | 146.50 | 146.50 | 115,515 |
| 2024-04-29 | 149.00 | 156.60 | 146.50 | 148.00 | 148.00 | 23,535 |
| 2024-04-26 | 148.00 | 151.00 | 147.51 | 151.00 | 151.00 | 13,907 |
| 2024-04-25 | 152.00 | 158.50 | 146.00 | 146.00 | 146.00 | 103,328 |
| 2024-04-24 | 150.50 | 152.00 | 148.00 | 148.50 | 148.50 | 29,112 |
| 2024-04-23 | 148.50 | 152.00 | 146.50 | 147.00 | 147.00 | 68,979 |
| 2024-04-22 | 143.00 | 146.50 | 142.52 | 146.50 | 146.50 | 62,913 |
| 2024-04-19 | 141.50 | 144.50 | 141.00 | 142.00 | 142.00 | 23,377 |
| 2024-04-18 | 142.00 | 144.50 | 142.00 | 142.00 | 142.00 | 70 |
| 2024-04-17 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | 29,263 |
| 2024-04-16 | 142.00 | 144.50 | 139.45 | 142.00 | 142.00 | 1,019 |
| 2024-04-15 | 139.50 | 145.00 | 139.50 | 139.50 | 139.50 | 3,886 |
| 2024-04-12 | 140.00 | 140.86 | 138.00 | 139.50 | 139.50 | 65,360 |
| 2024-04-11 | 140.05 | 141.25 | 140.05 | 141.25 | 141.25 | 2,400 |
| 2024-04-10 | 141.00 | 143.62 | 140.00 | 140.00 | 140.00 | 32,752 |
| 2024-04-09 | 139.00 | 142.50 | 139.00 | 141.00 | 141.00 | 180,082 |
| 2024-04-08 | 139.00 | 142.50 | 139.00 | 140.00 | 140.00 | 79,346 |
| 2024-04-05 | 140.00 | 144.50 | 135.50 | 136.00 | 136.00 | 200,716 |
| 2024-04-04 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 50,209 |
| 2024-04-03 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | 94,138 |
| 2024-04-02 | 151.00 | 151.00 | 140.00 | 140.50 | 140.50 | 186,262 |
| 2024-03-28 | 155.50 | 156.07 | 151.00 | 151.00 | 151.00 | 127,588 |
| 2024-03-27 | 151.50 | 153.33 | 149.08 | 151.50 | 151.50 | 7,143 |
| 2024-03-26 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 72,196 |
| 2024-03-25 | 144.50 | 152.00 | 144.50 | 151.50 | 151.50 | 311,178 |
| 2024-03-22 | 146.00 | 149.82 | 146.00 | 148.00 | 148.00 | 122,068 |
| 2024-03-21 | 143.00 | 146.47 | 143.00 | 145.00 | 145.00 | 72,269 |
| 2024-03-20 | 139.00 | 146.00 | 139.00 | 142.00 | 142.00 | 353,993 |
| 2024-03-19 | 140.00 | 141.00 | 138.48 | 139.50 | 139.50 | 156,492 |
| 2024-03-18 | 143.00 | 145.00 | 140.50 | 141.00 | 141.00 | 109,960 |
| 2024-03-15 | 147.00 | 150.17 | 140.00 | 141.00 | 141.00 | 4,747,969 |
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.