Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 186.50 | 193.50 | 183.53 | 186.00 | 186.00 | 14,627 |
| 2023-06-29 | 186.50 | 191.63 | 182.50 | 183.00 | 183.00 | 16,724 |
| 2023-06-28 | 188.50 | 191.63 | 183.27 | 190.00 | 190.00 | 33,188 |
| 2023-06-27 | 187.50 | 187.50 | 182.50 | 185.00 | 185.00 | 53,434 |
| 2023-06-26 | 188.50 | 188.50 | 185.50 | 187.50 | 187.50 | 61,363 |
| 2023-06-23 | 190.00 | 192.40 | 187.00 | 188.50 | 188.50 | 34,736 |
| 2023-06-22 | 190.00 | 198.00 | 185.50 | 188.50 | 188.50 | 63,496 |
| 2023-06-21 | 188.50 | 199.50 | 187.55 | 199.50 | 199.50 | 17,386 |
| 2023-06-20 | 192.50 | 199.50 | 190.50 | 192.00 | 192.00 | 29,527 |
| 2023-06-19 | 192.50 | 198.50 | 192.50 | 196.00 | 196.00 | 72,277 |
| 2023-06-16 | 195.00 | 201.00 | 193.71 | 201.00 | 201.00 | 109,760 |
| 2023-06-15 | 198.00 | 198.50 | 194.00 | 198.50 | 198.50 | 18,799 |
| 2023-06-14 | 194.00 | 197.00 | 192.50 | 196.00 | 196.00 | 12,034 |
| 2023-06-13 | 194.00 | 199.44 | 192.00 | 192.00 | 192.00 | 22,040 |
| 2023-06-12 | 193.00 | 195.50 | 191.00 | 191.00 | 191.00 | 40,083 |
| 2023-06-09 | 200.00 | 201.00 | 193.00 | 193.00 | 193.00 | 6,082 |
| 2023-06-08 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 5,199 |
| 2023-06-07 | 194.00 | 198.50 | 194.00 | 195.75 | 195.75 | 10,993 |
| 2023-06-06 | 198.00 | 203.37 | 194.76 | 198.00 | 198.00 | 23,106 |
| 2023-06-05 | 201.00 | 202.00 | 199.00 | 199.00 | 199.00 | 153,825 |
| 2023-06-02 | 196.00 | 204.00 | 195.65 | 196.00 | 196.00 | 40,606 |
| 2023-06-01 | 193.00 | 203.00 | 193.00 | 195.50 | 195.50 | 57,448 |
| 2023-05-31 | 196.50 | 204.00 | 195.00 | 195.00 | 195.00 | 59,753 |
| 2023-05-30 | 198.00 | 205.00 | 196.70 | 203.00 | 203.00 | 46,381 |
| 2023-05-26 | 199.50 | 204.00 | 196.76 | 202.00 | 202.00 | 6,355 |
| 2023-05-25 | 204.00 | 206.07 | 196.00 | 196.00 | 196.00 | 17,755 |
| 2023-05-24 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | 31,548 |
| 2023-05-23 | 201.00 | 207.00 | 192.50 | 207.00 | 207.00 | 38,622 |
| 2023-05-22 | 200.00 | 206.00 | 193.00 | 196.00 | 196.00 | 32,459 |
| 2023-05-19 | 195.50 | 197.00 | 195.00 | 196.50 | 196.50 | 121,894 |
| 2023-05-18 | 196.00 | 199.50 | 195.00 | 196.00 | 196.00 | 6,523 |
| 2023-05-17 | 196.50 | 199.00 | 195.50 | 195.50 | 195.50 | 27,740 |
| 2023-05-16 | 196.00 | 199.00 | 193.00 | 195.00 | 195.00 | 36,580 |
| 2023-05-15 | 195.50 | 199.00 | 192.00 | 198.50 | 198.50 | 81,881 |
| 2023-05-12 | 198.00 | 198.00 | 194.00 | 197.50 | 197.50 | 11,831 |
| 2023-05-11 | 201.00 | 207.00 | 196.00 | 199.00 | 199.00 | 27,778 |
| 2023-05-10 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 120,085 |
| 2023-05-09 | 198.00 | 201.00 | 193.50 | 200.00 | 200.00 | 55,151 |
| 2023-05-05 | 198.00 | 204.00 | 198.00 | 200.00 | 200.00 | 60,263 |
| 2023-05-04 | 200.00 | 208.00 | 198.40 | 208.00 | 208.00 | 5,724 |
| 2023-05-03 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 54,963 |
| 2023-05-02 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 61,916 |
| 2023-04-28 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 72,185 |
| 2023-04-27 | 193.00 | 201.85 | 193.00 | 199.00 | 199.00 | 9,641 |
| 2023-04-26 | 203.00 | 204.00 | 197.00 | 197.50 | 197.50 | 37,539 |
| 2023-04-25 | 197.50 | 204.00 | 197.50 | 204.00 | 204.00 | 22,182 |
| 2023-04-24 | 203.00 | 203.00 | 198.50 | 203.00 | 203.00 | 27,183 |
| 2023-04-21 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 49,252 |
| 2023-04-20 | 190.50 | 204.00 | 190.50 | 203.00 | 203.00 | 29,264 |
| 2023-04-19 | 196.50 | 200.00 | 192.50 | 198.00 | 198.00 | 94,855 |
| 2023-04-18 | 197.00 | 197.00 | 186.15 | 196.00 | 196.00 | 160,766 |
| 2023-04-17 | 196.50 | 197.00 | 191.72 | 196.50 | 196.50 | 26,855 |
| 2023-04-14 | 190.50 | 193.83 | 189.00 | 189.00 | 189.00 | 73,462 |
| 2023-04-13 | 190.50 | 191.00 | 187.17 | 191.00 | 191.00 | 10,148 |
| 2023-04-12 | 190.00 | 191.00 | 187.50 | 190.50 | 190.50 | 105,152 |
| 2023-04-11 | 195.00 | 195.00 | 182.11 | 187.00 | 187.00 | 117,468 |
| 2023-04-06 | 186.00 | 190.50 | 185.00 | 189.50 | 189.50 | 116,511 |
| 2023-04-05 | 189.50 | 190.50 | 184.00 | 189.50 | 189.50 | 39,692 |
| 2023-04-04 | 191.00 | 192.50 | 190.00 | 190.50 | 190.50 | 58,237 |
| 2023-04-03 | 181.00 | 194.50 | 181.00 | 193.00 | 193.00 | 93,475 |
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.