Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 140.00 | 147.50 | 139.01 | 145.50 | 145.50 | 377,120 |
| 2024-03-13 | 128.00 | 141.00 | 125.00 | 138.00 | 138.00 | 493,374 |
| 2024-03-12 | 140.00 | 143.00 | 124.50 | 124.50 | 124.50 | 444,516 |
| 2024-03-11 | 141.50 | 146.00 | 135.50 | 135.50 | 135.50 | 65,558 |
| 2024-03-08 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | 399,053 |
| 2024-03-07 | 144.00 | 147.50 | 142.94 | 144.00 | 144.00 | 459,134 |
| 2024-03-06 | 148.50 | 148.55 | 144.00 | 145.00 | 145.00 | 250,751 |
| 2024-03-05 | 152.50 | 155.00 | 144.00 | 145.00 | 145.00 | 306,068 |
| 2024-03-04 | 150.00 | 157.50 | 150.00 | 153.00 | 153.00 | 85,414 |
| 2024-03-01 | 159.50 | 159.50 | 147.50 | 150.00 | 150.00 | 206,826 |
| 2024-02-29 | 164.50 | 164.50 | 150.00 | 152.00 | 152.00 | 516,853 |
| 2024-02-28 | 168.50 | 170.97 | 164.00 | 166.00 | 166.00 | 95,324 |
| 2024-02-27 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 23,753 |
| 2024-02-26 | 170.00 | 171.56 | 168.00 | 168.00 | 168.00 | 40,459 |
| 2024-02-23 | 175.00 | 179.00 | 169.50 | 169.50 | 169.50 | 22,255 |
| 2024-02-22 | 174.50 | 176.00 | 169.00 | 169.00 | 169.00 | 76,153 |
| 2024-02-21 | 173.00 | 176.50 | 171.00 | 171.00 | 171.00 | 17,769 |
| 2024-02-20 | 175.50 | 177.57 | 175.50 | 175.50 | 175.50 | 189 |
| 2024-02-19 | 172.50 | 177.50 | 171.50 | 171.50 | 171.50 | 13,324 |
| 2024-02-16 | 173.50 | 173.50 | 172.50 | 172.50 | 172.50 | 15,236 |
| 2024-02-15 | 174.00 | 177.38 | 172.50 | 173.00 | 173.00 | 16,172 |
| 2024-02-14 | 177.50 | 182.00 | 170.00 | 170.00 | 170.00 | 31,242 |
| 2024-02-13 | 182.00 | 182.00 | 177.50 | 181.50 | 181.50 | 25,080 |
| 2024-02-12 | 177.50 | 182.00 | 177.50 | 182.00 | 182.00 | 27,880 |
| 2024-02-09 | 180.50 | 182.50 | 177.00 | 177.00 | 177.00 | 79,306 |
| 2024-02-08 | 178.50 | 178.67 | 177.24 | 178.00 | 178.00 | 29,257 |
| 2024-02-07 | 175.00 | 181.50 | 172.50 | 178.00 | 178.00 | 212,807 |
| 2024-02-06 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 146,305 |
| 2024-02-05 | 181.00 | 182.50 | 178.63 | 182.50 | 182.50 | 15,082 |
| 2024-02-02 | 178.50 | 181.50 | 178.50 | 180.50 | 180.50 | 13,626 |
| 2024-02-01 | 181.50 | 181.50 | 178.00 | 179.50 | 179.50 | 396,777 |
| 2024-01-31 | 180.00 | 180.00 | 176.59 | 179.00 | 179.00 | 15,919 |
| 2024-01-30 | 178.00 | 182.00 | 174.50 | 178.00 | 178.00 | 187,506 |
| 2024-01-29 | 175.00 | 180.00 | 174.67 | 180.00 | 180.00 | 465,140 |
| 2024-01-26 | 173.00 | 174.69 | 171.00 | 174.50 | 174.50 | 2,412,278 |
| 2024-01-25 | 171.00 | 173.18 | 170.61 | 173.00 | 173.00 | 27,752 |
| 2024-01-24 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 4,738 |
| 2024-01-23 | 170.50 | 170.92 | 168.66 | 170.50 | 170.50 | 11,869 |
| 2024-01-22 | 168.00 | 171.30 | 168.00 | 170.00 | 170.00 | 86,721 |
| 2024-01-19 | 169.00 | 171.50 | 169.00 | 169.00 | 169.00 | 27,202 |
| 2024-01-18 | 167.00 | 171.50 | 166.00 | 169.00 | 169.00 | 70,908 |
| 2024-01-17 | 169.00 | 170.98 | 165.48 | 170.00 | 170.00 | 24,799 |
| 2024-01-16 | 171.50 | 171.50 | 169.00 | 170.00 | 170.00 | 24,302 |
| 2024-01-15 | 172.00 | 172.00 | 170.41 | 172.00 | 172.00 | 2,803 |
| 2024-01-12 | 171.50 | 172.00 | 168.50 | 169.00 | 169.00 | 11,306 |
| 2024-01-11 | 168.00 | 172.50 | 168.00 | 172.50 | 172.50 | 37,218 |
| 2024-01-10 | 167.50 | 171.00 | 167.50 | 169.00 | 169.00 | 13,727 |
| 2024-01-09 | 169.00 | 171.00 | 167.17 | 171.00 | 171.00 | 12,835 |
| 2024-01-08 | 171.50 | 171.50 | 164.41 | 171.50 | 171.50 | 17,074 |
| 2024-01-05 | 171.00 | 171.00 | 164.67 | 169.00 | 169.00 | 6,633 |
| 2024-01-04 | 165.00 | 172.50 | 165.00 | 172.50 | 172.50 | 94,426 |
| 2024-01-03 | 168.00 | 170.50 | 167.41 | 168.00 | 168.00 | 180,100 |
| 2024-01-02 | 166.00 | 170.50 | 166.00 | 169.00 | 169.00 | 15,589 |
| 2023-12-29 | 169.00 | 170.50 | 166.00 | 170.50 | 170.50 | 4,328 |
| 2023-12-28 | 169.50 | 170.00 | 166.50 | 169.00 | 169.00 | 41,404 |
| 2023-12-27 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | 24,242 |
| 2023-12-22 | 165.50 | 169.00 | 165.50 | 167.50 | 167.50 | 11,752 |
| 2023-12-21 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 4,210 |
| 2023-12-20 | 163.50 | 170.00 | 163.00 | 166.50 | 166.50 | 205,379 |
| 2023-12-19 | 163.50 | 163.50 | 162.25 | 163.50 | 163.50 | 57,372 |
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.