Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 166.50 | 171.00 | 166.50 | 170.00 | 170.00 | 16,376 |
| 2023-09-22 | 168.00 | 171.20 | 167.50 | 170.00 | 170.00 | 202,043 |
| 2023-09-21 | 167.50 | 172.50 | 165.88 | 170.00 | 170.00 | 40,438 |
| 2023-09-20 | 169.50 | 171.00 | 166.00 | 166.00 | 166.00 | 41,815 |
| 2023-09-19 | 166.00 | 170.50 | 165.94 | 170.00 | 170.00 | 127,028 |
| 2023-09-18 | 163.00 | 170.50 | 163.00 | 166.50 | 166.50 | 262,366 |
| 2023-09-15 | 167.50 | 173.00 | 160.50 | 160.50 | 160.50 | 865,340 |
| 2023-09-14 | 164.50 | 170.00 | 164.50 | 170.00 | 170.00 | 26,512 |
| 2023-09-13 | 168.00 | 169.12 | 164.00 | 164.00 | 164.00 | 43,042 |
| 2023-09-12 | 164.50 | 167.50 | 162.00 | 165.00 | 165.00 | 28,672 |
| 2023-09-11 | 157.00 | 166.00 | 157.00 | 163.00 | 163.00 | 117,575 |
| 2023-09-08 | 160.00 | 161.50 | 160.00 | 161.00 | 161.00 | 22,873 |
| 2023-09-07 | 155.00 | 163.50 | 155.00 | 160.00 | 160.00 | 162,895 |
| 2023-09-06 | 165.00 | 172.41 | 150.50 | 161.00 | 161.00 | 162,247 |
| 2023-09-05 | 170.50 | 173.96 | 165.00 | 165.00 | 165.00 | 27,909 |
| 2023-09-04 | 166.50 | 170.01 | 164.25 | 165.50 | 165.50 | 15,182 |
| 2023-09-01 | 168.50 | 169.58 | 162.00 | 162.00 | 162.00 | 35,555 |
| 2023-08-31 | 170.50 | 176.94 | 168.50 | 168.50 | 168.50 | 68,856 |
| 2023-08-30 | 179.00 | 179.00 | 170.50 | 176.00 | 176.00 | 35,081 |
| 2023-08-29 | 173.00 | 179.00 | 170.59 | 175.50 | 175.50 | 49,362 |
| 2023-08-25 | 180.50 | 180.50 | 175.00 | 180.00 | 180.00 | 97,913 |
| 2023-08-24 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 162,517 |
| 2023-08-23 | 176.00 | 183.00 | 173.00 | 178.00 | 178.00 | 37,932 |
| 2023-08-22 | 183.00 | 183.00 | 172.50 | 173.00 | 173.00 | 110,388 |
| 2023-08-21 | 179.00 | 185.46 | 170.00 | 175.00 | 175.00 | 188,226 |
| 2023-08-18 | 181.00 | 185.50 | 178.00 | 178.50 | 178.50 | 15,471 |
| 2023-08-17 | 186.50 | 190.00 | 181.00 | 183.50 | 183.50 | 38,204 |
| 2023-08-16 | 183.00 | 186.00 | 181.00 | 183.00 | 183.00 | 24,919 |
| 2023-08-15 | 181.00 | 187.00 | 179.00 | 179.00 | 179.00 | 83,305 |
| 2023-08-14 | 185.50 | 190.95 | 182.25 | 184.00 | 184.00 | 344,569 |
| 2023-08-11 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | 30,541 |
| 2023-08-10 | 189.00 | 190.50 | 185.50 | 188.00 | 188.00 | 133,770 |
| 2023-08-09 | 195.50 | 195.50 | 187.00 | 188.00 | 188.00 | 95,525 |
| 2023-08-08 | 192.50 | 194.50 | 188.00 | 188.00 | 188.00 | 34,236 |
| 2023-08-07 | 199.50 | 200.00 | 198.00 | 199.50 | 199.50 | 3,793 |
| 2023-08-04 | 199.00 | 199.34 | 194.00 | 199.00 | 199.00 | 16,886 |
| 2023-08-03 | 193.50 | 194.00 | 185.00 | 194.00 | 194.00 | 13,289 |
| 2023-08-02 | 196.00 | 198.75 | 189.72 | 196.00 | 196.00 | 22,329 |
| 2023-08-01 | 197.00 | 202.00 | 192.56 | 202.00 | 202.00 | 8,400 |
| 2023-07-31 | 189.00 | 198.00 | 185.50 | 193.50 | 193.50 | 29,446 |
| 2023-07-28 | 189.50 | 197.50 | 185.50 | 185.50 | 185.50 | 23,359 |
| 2023-07-27 | 198.00 | 198.50 | 194.00 | 198.50 | 198.50 | 11,820 |
| 2023-07-26 | 197.00 | 198.00 | 191.18 | 193.00 | 193.00 | 11,557 |
| 2023-07-25 | 192.50 | 198.50 | 192.50 | 197.50 | 197.50 | 14,185 |
| 2023-07-24 | 198.00 | 200.00 | 192.00 | 192.50 | 192.50 | 12,307 |
| 2023-07-21 | 195.00 | 203.00 | 192.00 | 194.50 | 194.50 | 69,929 |
| 2023-07-20 | 190.50 | 192.38 | 180.50 | 188.00 | 188.00 | 5,837 |
| 2023-07-19 | 185.00 | 194.50 | 185.00 | 194.00 | 194.00 | 106,279 |
| 2023-07-18 | 180.50 | 185.00 | 179.25 | 182.00 | 182.00 | 10,082 |
| 2023-07-17 | 178.00 | 186.50 | 178.00 | 181.50 | 181.50 | 34,938 |
| 2023-07-14 | 178.50 | 185.00 | 178.50 | 185.00 | 185.00 | 86,759 |
| 2023-07-13 | 182.00 | 182.02 | 179.50 | 182.00 | 182.00 | 37,322 |
| 2023-07-12 | 182.00 | 186.50 | 178.00 | 183.00 | 183.00 | 7,025 |
| 2023-07-11 | 182.00 | 187.14 | 178.79 | 182.00 | 182.00 | 48,916 |
| 2023-07-10 | 185.50 | 187.00 | 181.50 | 185.50 | 185.50 | 13,164 |
| 2023-07-07 | 180.50 | 186.93 | 176.50 | 178.00 | 178.00 | 43,806 |
| 2023-07-06 | 182.50 | 188.50 | 179.00 | 180.00 | 180.00 | 62,657 |
| 2023-07-05 | 190.00 | 192.18 | 184.00 | 184.00 | 184.00 | 49,165 |
| 2023-07-04 | 190.00 | 194.00 | 183.50 | 189.00 | 189.00 | 12,027 |
| 2023-07-03 | 189.00 | 189.50 | 182.50 | 189.00 | 189.00 | 50,452 |
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.