Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 193.00 | 194.50 | 184.00 | 185.50 | 185.50 | 94,208 |
| 2023-03-30 | 194.00 | 196.50 | 189.50 | 189.50 | 189.50 | 168,830 |
| 2023-03-29 | 210.00 | 210.00 | 194.50 | 195.00 | 195.00 | 273,329 |
| 2023-03-28 | 220.00 | 223.00 | 217.00 | 217.00 | 217.00 | 64,816 |
| 2023-03-27 | 228.00 | 233.00 | 221.00 | 221.00 | 221.00 | 18,990 |
| 2023-03-24 | 229.00 | 232.00 | 224.00 | 226.00 | 226.00 | 18,530 |
| 2023-03-23 | 225.00 | 233.00 | 225.00 | 229.00 | 229.00 | 33,537 |
| 2023-03-22 | 226.00 | 231.00 | 225.00 | 229.00 | 229.00 | 35,630 |
| 2023-03-21 | 230.00 | 234.00 | 229.00 | 229.00 | 229.00 | 72,552 |
| 2023-03-20 | 233.00 | 234.00 | 228.00 | 234.00 | 234.00 | 62,798 |
| 2023-03-17 | 233.00 | 234.00 | 228.05 | 233.00 | 233.00 | 76,077 |
| 2023-03-16 | 235.00 | 235.21 | 230.00 | 230.00 | 230.00 | 40,210 |
| 2023-03-15 | 236.00 | 239.00 | 234.00 | 239.00 | 239.00 | 56,260 |
| 2023-03-14 | 237.00 | 246.00 | 236.00 | 237.00 | 237.00 | 48,862 |
| 2023-03-13 | 241.00 | 247.00 | 234.25 | 240.00 | 240.00 | 21,839 |
| 2023-03-10 | 235.00 | 242.50 | 230.00 | 235.00 | 235.00 | 136,393 |
| 2023-03-09 | 244.00 | 249.00 | 236.00 | 236.00 | 236.00 | 75,450 |
| 2023-03-08 | 242.00 | 247.00 | 241.00 | 246.00 | 246.00 | 56,018 |
| 2023-03-07 | 241.00 | 249.00 | 240.67 | 246.00 | 246.00 | 111,900 |
| 2023-03-06 | 246.00 | 252.00 | 241.10 | 244.00 | 244.00 | 20,293 |
| 2023-03-03 | 240.00 | 245.17 | 240.00 | 240.00 | 240.00 | 44,209 |
| 2023-03-02 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 7,596 |
| 2023-03-01 | 243.00 | 253.53 | 243.00 | 243.00 | 243.00 | 134,340 |
| 2023-02-28 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 56,564 |
| 2023-02-27 | 250.00 | 255.00 | 245.50 | 255.00 | 255.00 | 98,021 |
| 2023-02-24 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 129,077 |
| 2023-02-23 | 245.00 | 246.00 | 240.00 | 244.00 | 244.00 | 25,141 |
| 2023-02-22 | 243.00 | 250.00 | 243.00 | 246.00 | 246.00 | 23,680 |
| 2023-02-21 | 246.00 | 250.00 | 243.48 | 246.00 | 246.00 | 5,918 |
| 2023-02-20 | 247.00 | 251.00 | 246.00 | 250.00 | 250.00 | 16,515 |
| 2023-02-17 | 248.00 | 250.00 | 247.00 | 247.00 | 247.00 | 24,298 |
| 2023-02-16 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 80,163 |
| 2023-02-15 | 251.00 | 253.00 | 242.00 | 244.00 | 244.00 | 59,480 |
| 2023-02-14 | 244.00 | 254.00 | 242.50 | 254.00 | 254.00 | 130,367 |
| 2023-02-13 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 8,298 |
| 2023-02-10 | 249.00 | 253.00 | 249.00 | 249.00 | 249.00 | 13,663 |
| 2023-02-09 | 250.00 | 250.80 | 241.51 | 250.00 | 250.00 | 22,482 |
| 2023-02-08 | 245.00 | 253.00 | 244.76 | 250.00 | 250.00 | 90,307 |
| 2023-02-07 | 252.00 | 255.00 | 241.22 | 255.00 | 255.00 | 50,382 |
| 2023-02-06 | 248.00 | 252.00 | 245.00 | 252.00 | 252.00 | 68,288 |
| 2023-02-03 | 244.00 | 253.00 | 238.08 | 251.00 | 251.00 | 33,715 |
| 2023-02-02 | 244.00 | 248.49 | 238.04 | 248.00 | 248.00 | 310,918 |
| 2023-02-01 | 244.00 | 244.00 | 240.28 | 244.00 | 244.00 | 31,452 |
| 2023-01-31 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | 67,861 |
| 2023-01-30 | 245.00 | 245.00 | 232.00 | 241.00 | 241.00 | 47,894 |
| 2023-01-27 | 245.00 | 245.00 | 241.00 | 245.00 | 245.00 | 23,207 |
| 2023-01-26 | 239.00 | 240.00 | 236.00 | 240.00 | 240.00 | 244,475 |
| 2023-01-25 | 239.00 | 240.00 | 234.00 | 237.00 | 237.00 | 37,673 |
| 2023-01-24 | 239.00 | 239.00 | 233.30 | 239.00 | 239.00 | 39,574 |
| 2023-01-23 | 244.00 | 244.40 | 234.00 | 238.00 | 238.00 | 55,907 |
| 2023-01-20 | 236.00 | 245.00 | 236.00 | 236.00 | 236.00 | 15,992 |
| 2023-01-19 | 238.00 | 247.00 | 235.94 | 242.00 | 242.00 | 93,256 |
| 2023-01-18 | 242.00 | 250.00 | 242.00 | 242.00 | 242.00 | 30,163 |
| 2023-01-17 | 252.00 | 255.00 | 250.00 | 250.00 | 250.00 | 30,158 |
| 2023-01-16 | 249.00 | 255.00 | 245.05 | 249.00 | 249.00 | 31,173 |
| 2023-01-13 | 248.00 | 256.00 | 245.42 | 256.00 | 256.00 | 56,284 |
| 2023-01-12 | 246.00 | 248.00 | 242.00 | 247.00 | 247.00 | 18,623 |
| 2023-01-11 | 243.00 | 246.96 | 238.00 | 242.00 | 242.00 | 21,384 |
| 2023-01-10 | 240.00 | 247.00 | 240.00 | 240.00 | 240.00 | 7,864 |
| 2023-01-09 | 241.00 | 247.91 | 239.00 | 242.00 | 242.00 | 53,418 |
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.