Phoenix Spree Deutschland Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	163.00	165.00	160.09	165.00	165.00	94,289
2023-12-15	161.00	163.00	161.00	163.00	163.00	47,304
2023-12-14	160.00	163.00	156.00	156.00	156.00	66,425
2023-12-13	155.00	158.11	155.00	155.00	155.00	10,691
2023-12-12	161.50	161.50	158.09	161.50	161.50	10,838
2023-12-11	156.50	156.50	154.00	154.00	154.00	16,037
2023-12-08	157.00	159.96	157.00	157.00	157.00	45,492
2023-12-07	160.00	161.00	157.50	158.00	158.00	38,473
2023-12-06	159.50	162.00	157.00	162.00	162.00	60,484
2023-12-05	157.00	159.50	157.00	159.50	159.50	7,513
2023-12-04	157.00	159.50	153.55	157.50	157.50	61,794
2023-12-01	156.00	161.00	156.00	159.00	159.00	60,937
2023-11-30	156.50	162.50	152.00	152.00	152.00	42,664
2023-11-29	157.50	157.50	155.33	157.50	157.50	12,724
2023-11-28	154.50	158.00	154.50	158.00	158.00	13,533
2023-11-27	156.00	159.00	156.00	159.00	159.00	117,418
2023-11-24	159.00	162.50	153.83	157.00	157.00	81,103
2023-11-23	162.00	168.75	160.00	160.50	160.50	67,513
2023-11-22	164.50	171.50	162.00	164.00	164.00	79,431
2023-11-21	164.50	168.00	162.00	162.00	162.00	65,251
2023-11-20	164.00	164.50	163.00	164.50	164.50	11,887
2023-11-17	167.00	168.00	162.68	167.00	167.00	25,041
2023-11-16	162.00	167.50	161.50	161.50	161.50	32,274
2023-11-15	160.50	165.00	158.00	163.00	163.00	258,194
2023-11-14	160.00	163.50	157.00	157.00	157.00	51,816
2023-11-13	162.50	164.00	159.25	159.50	159.50	56,445
2023-11-10	156.50	165.50	156.50	165.50	165.50	15,506
2023-11-09	156.50	161.80	156.50	156.50	156.50	8,398
2023-11-08	161.00	161.00	156.50	158.00	158.00	9,978
2023-11-07	159.00	161.50	155.00	161.50	161.50	31,804
2023-11-06	162.00	162.94	159.00	161.50	161.50	59,492
2023-11-03	158.00	163.50	156.00	163.00	163.00	86,738
2023-11-02	155.50	159.50	149.14	156.00	156.00	116,485
2023-11-01	154.00	156.75	149.00	149.00	149.00	68,953
2023-10-31	161.50	166.50	154.00	156.00	156.00	105,860
2023-10-30	164.00	168.50	161.50	161.50	161.50	7,914
2023-10-27	164.00	167.50	161.50	167.50	167.50	12,141
2023-10-26	163.50	164.00	162.00	162.00	162.00	14,924
2023-10-25	163.50	168.50	163.50	164.00	164.00	9,832
2023-10-24	162.50	165.50	158.50	163.00	163.00	29,701
2023-10-23	161.50	169.00	161.27	168.50	168.50	12,993
2023-10-20	161.00	164.50	157.00	164.50	164.50	16,043
2023-10-19	162.50	169.50	161.33	162.00	162.00	20,404
2023-10-18	160.50	167.50	160.50	167.50	167.50	44,699
2023-10-17	166.00	168.75	160.50	166.00	166.00	15,453
2023-10-16	167.00	170.00	164.42	170.00	170.00	7,598
2023-10-13	173.50	173.50	163.00	169.00	169.00	20,323
2023-10-12	169.50	171.50	169.50	169.50	169.50	4,248
2023-10-11	170.50	173.00	165.58	173.00	173.00	44,725
2023-10-10	168.00	172.50	163.00	169.00	169.00	65,498
2023-10-09	164.00	166.50	164.00	164.00	164.00	34,857
2023-10-06	167.50	169.50	164.95	169.50	169.50	17,095
2023-10-05	162.00	167.00	162.00	167.00	167.00	11,131
2023-10-04	163.50	166.50	160.50	160.50	160.50	17,193
2023-10-03	168.50	172.34	161.50	167.00	167.00	64,381
2023-10-02	165.50	166.00	164.00	165.50	165.50	209,765
2023-09-29	165.00	168.00	163.00	163.00	163.00	62,278
2023-09-28	165.00	166.00	164.50	164.50	164.50	49,285
2023-09-27	169.00	172.00	164.82	165.00	165.00	68,868
2023-09-26	169.50	171.00	169.00	170.00	170.00	13,275

← NewerPage 13 of 22 · 1,261 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.