Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 243.00 | 245.00 | 240.64 | 243.00 | 243.00 | 39,401 |
| 2023-01-05 | 246.00 | 248.00 | 242.25 | 243.00 | 243.00 | 27,217 |
| 2023-01-04 | 248.00 | 251.00 | 241.00 | 243.00 | 243.00 | 63,889 |
| 2023-01-03 | 243.00 | 255.00 | 243.00 | 249.00 | 249.00 | 45,609 |
| 2022-12-30 | 239.00 | 248.00 | 239.00 | 247.00 | 247.00 | 5,950 |
| 2022-12-29 | 247.00 | 247.00 | 239.00 | 242.00 | 242.00 | 43,720 |
| 2022-12-28 | 246.00 | 249.00 | 245.00 | 246.00 | 246.00 | 26,561 |
| 2022-12-23 | 246.00 | 249.89 | 246.00 | 246.00 | 246.00 | 147 |
| 2022-12-22 | 248.00 | 251.00 | 239.00 | 240.00 | 240.00 | 44,854 |
| 2022-12-21 | 242.00 | 257.00 | 242.00 | 251.00 | 251.00 | 30,458 |
| 2022-12-20 | 242.00 | 250.00 | 242.00 | 247.00 | 247.00 | 59,522 |
| 2022-12-19 | 244.00 | 247.28 | 243.00 | 243.00 | 243.00 | 23,262 |
| 2022-12-16 | 249.00 | 254.00 | 244.00 | 244.00 | 244.00 | 623,572 |
| 2022-12-15 | 257.00 | 257.00 | 251.00 | 256.00 | 256.00 | 40,420 |
| 2022-12-14 | 255.00 | 259.00 | 255.00 | 257.00 | 257.00 | 153,876 |
| 2022-12-13 | 253.00 | 258.00 | 252.69 | 256.00 | 256.00 | 34,847 |
| 2022-12-12 | 262.00 | 262.00 | 248.00 | 258.00 | 258.00 | 95,986 |
| 2022-12-09 | 251.00 | 261.00 | 248.15 | 261.00 | 261.00 | 19,281 |
| 2022-12-08 | 261.00 | 261.00 | 248.00 | 248.00 | 248.00 | 52,097 |
| 2022-12-07 | 253.00 | 261.00 | 243.54 | 260.00 | 260.00 | 85,456 |
| 2022-12-06 | 249.00 | 253.00 | 242.35 | 253.00 | 253.00 | 49,529 |
| 2022-12-05 | 250.00 | 257.00 | 245.00 | 248.00 | 248.00 | 46,091 |
| 2022-12-02 | 253.00 | 253.00 | 243.60 | 250.00 | 250.00 | 27,952 |
| 2022-12-01 | 250.00 | 252.00 | 246.00 | 249.00 | 249.00 | 39,165 |
| 2022-11-30 | 249.00 | 252.27 | 248.52 | 250.00 | 250.00 | 32,691 |
| 2022-11-29 | 252.00 | 253.00 | 248.50 | 251.00 | 251.00 | 56,915 |
| 2022-11-28 | 249.00 | 257.88 | 249.00 | 253.00 | 253.00 | 5,513 |
| 2022-11-25 | 248.00 | 251.00 | 248.00 | 249.00 | 249.00 | 58,601 |
| 2022-11-24 | 250.00 | 256.00 | 248.00 | 251.00 | 251.00 | 51,201 |
| 2022-11-23 | 253.00 | 254.00 | 249.72 | 252.00 | 252.00 | 17,647 |
| 2022-11-22 | 250.00 | 253.00 | 249.00 | 253.00 | 253.00 | 17,083 |
| 2022-11-21 | 249.00 | 251.09 | 244.00 | 250.00 | 250.00 | 72,939 |
| 2022-11-18 | 249.00 | 256.00 | 249.00 | 256.00 | 256.00 | 19,315 |
| 2022-11-17 | 244.00 | 251.00 | 244.00 | 250.00 | 250.00 | 43,592 |
| 2022-11-16 | 244.00 | 257.85 | 244.00 | 244.00 | 244.00 | 29,307 |
| 2022-11-15 | 260.00 | 263.00 | 250.00 | 250.00 | 250.00 | 55,136 |
| 2022-11-14 | 252.00 | 265.00 | 252.00 | 252.00 | 252.00 | 37,789 |
| 2022-11-11 | 259.00 | 264.89 | 246.00 | 246.00 | 246.00 | 51,782 |
| 2022-11-10 | 254.00 | 259.00 | 247.24 | 252.00 | 252.00 | 172,125 |
| 2022-11-09 | 254.00 | 254.15 | 241.00 | 254.00 | 254.00 | 11,921 |
| 2022-11-08 | 252.00 | 254.00 | 246.00 | 253.00 | 253.00 | 20,669 |
| 2022-11-07 | 254.00 | 258.39 | 253.76 | 254.00 | 254.00 | 36,599 |
| 2022-11-04 | 251.00 | 256.00 | 251.00 | 255.00 | 255.00 | 76,800 |
| 2022-11-03 | 253.00 | 257.00 | 251.00 | 254.00 | 254.00 | 39,897 |
| 2022-11-02 | 261.00 | 261.00 | 251.00 | 260.00 | 260.00 | 29,046 |
| 2022-11-01 | 249.00 | 265.00 | 247.00 | 261.00 | 261.00 | 60,023 |
| 2022-10-31 | 250.00 | 264.00 | 247.06 | 264.00 | 264.00 | 84,977 |
| 2022-10-28 | 251.00 | 254.52 | 246.02 | 250.00 | 250.00 | 189,908 |
| 2022-10-27 | 252.00 | 255.00 | 249.00 | 252.00 | 252.00 | 23,401 |
| 2022-10-26 | 255.00 | 258.63 | 253.00 | 255.00 | 255.00 | 60,357 |
| 2022-10-25 | 260.00 | 260.00 | 256.80 | 259.00 | 259.00 | 16,468 |
| 2022-10-24 | 258.00 | 264.36 | 256.10 | 260.00 | 260.00 | 19,533 |
| 2022-10-21 | 256.00 | 268.73 | 256.00 | 264.00 | 264.00 | 20,827 |
| 2022-10-20 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 444,611 |
| 2022-10-19 | 261.00 | 272.00 | 256.00 | 261.00 | 261.00 | 16,726 |
| 2022-10-18 | 271.00 | 271.00 | 262.00 | 266.00 | 266.00 | 3,494 |
| 2022-10-17 | 264.00 | 270.00 | 261.00 | 267.00 | 267.00 | 21,233 |
| 2022-10-14 | 249.00 | 261.64 | 249.00 | 255.00 | 255.00 | 17,348 |
| 2022-10-13 | 250.00 | 262.00 | 242.12 | 262.00 | 262.00 | 120,256 |
| 2022-10-12 | 259.00 | 266.27 | 251.00 | 260.00 | 260.00 | 88,374 |
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.