Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 269.00 | 277.00 | 259.00 | 269.00 | 269.00 | 14,631 |
| 2022-10-10 | 282.00 | 282.00 | 263.00 | 264.00 | 264.00 | 8,872 |
| 2022-10-07 | 271.00 | 277.00 | 269.00 | 277.00 | 277.00 | 13,611 |
| 2022-10-06 | 286.00 | 286.00 | 275.00 | 277.00 | 277.00 | 6,732 |
| 2022-10-05 | 275.00 | 283.00 | 273.00 | 280.00 | 277.91 | 36,703 |
| 2022-10-04 | 282.00 | 284.36 | 277.00 | 282.00 | 279.90 | 30,460 |
| 2022-10-03 | 282.00 | 290.00 | 280.00 | 284.00 | 281.88 | 110,225 |
| 2022-09-30 | 286.00 | 295.90 | 285.71 | 290.00 | 287.84 | 139,013 |
| 2022-09-29 | 285.00 | 306.00 | 262.20 | 290.00 | 287.84 | 70,467 |
| 2022-09-28 | 272.00 | 287.00 | 260.84 | 287.00 | 284.86 | 46,738 |
| 2022-09-27 | 278.00 | 289.00 | 264.00 | 273.00 | 270.96 | 19,939 |
| 2022-09-26 | 279.00 | 289.00 | 279.00 | 280.00 | 277.91 | 27,187 |
| 2022-09-23 | 289.00 | 295.11 | 285.00 | 285.00 | 282.87 | 57,496 |
| 2022-09-22 | 298.00 | 298.00 | 291.00 | 295.00 | 292.80 | 6,642 |
| 2022-09-21 | 297.00 | 298.95 | 295.00 | 296.00 | 293.79 | 1,720 |
| 2022-09-20 | 299.00 | 304.69 | 299.00 | 299.00 | 296.77 | 5,346 |
| 2022-09-16 | 301.00 | 306.00 | 296.00 | 299.00 | 296.77 | 109,559 |
| 2022-09-15 | 301.00 | 305.32 | 296.00 | 300.00 | 297.76 | 37,681 |
| 2022-09-14 | 310.00 | 310.00 | 296.00 | 298.00 | 295.78 | 17,575 |
| 2022-09-13 | 310.00 | 310.00 | 301.00 | 307.00 | 304.71 | 45,778 |
| 2022-09-12 | 310.00 | 310.00 | 297.00 | 302.00 | 299.75 | 67,166 |
| 2022-09-09 | 304.00 | 307.00 | 299.00 | 304.00 | 301.73 | 46,978 |
| 2022-09-08 | 307.00 | 308.80 | 295.00 | 303.00 | 300.74 | 176,564 |
| 2022-09-07 | 299.00 | 306.00 | 299.00 | 306.00 | 303.72 | 20,516 |
| 2022-09-06 | 299.00 | 303.00 | 299.00 | 302.00 | 299.75 | 47,826 |
| 2022-09-05 | 298.00 | 301.33 | 297.00 | 297.00 | 294.78 | 16,673 |
| 2022-09-02 | 300.00 | 303.00 | 297.00 | 300.00 | 297.76 | 3,007 |
| 2022-09-01 | 299.00 | 301.00 | 295.00 | 297.00 | 294.78 | 37,947 |
| 2022-08-31 | 299.00 | 299.00 | 292.00 | 299.00 | 296.77 | 52,855 |
| 2022-08-30 | 280.00 | 297.24 | 280.00 | 285.00 | 282.87 | 134,743 |
| 2022-08-26 | 294.00 | 304.00 | 278.00 | 278.00 | 275.92 | 155,763 |
| 2022-08-25 | 296.00 | 296.90 | 294.00 | 295.00 | 292.80 | 25,962 |
| 2022-08-24 | 300.00 | 301.80 | 295.00 | 295.00 | 292.80 | 22,781 |
| 2022-08-23 | 309.00 | 310.00 | 300.00 | 300.00 | 297.76 | 76,378 |
| 2022-08-22 | 309.00 | 312.00 | 309.00 | 312.00 | 309.67 | 9,478 |
| 2022-08-19 | 315.00 | 318.50 | 309.00 | 309.00 | 306.69 | 12,140 |
| 2022-08-18 | 319.00 | 319.00 | 312.00 | 312.00 | 309.67 | 24,339 |
| 2022-08-17 | 312.00 | 319.00 | 311.00 | 315.00 | 312.65 | 40,629 |
| 2022-08-16 | 316.00 | 316.00 | 311.00 | 315.00 | 312.65 | 13,169 |
| 2022-08-15 | 311.00 | 319.98 | 311.00 | 316.00 | 313.64 | 51,000 |
| 2022-08-12 | 331.00 | 331.00 | 315.00 | 317.00 | 314.63 | 46,926 |
| 2022-08-11 | 330.00 | 330.33 | 324.00 | 324.00 | 321.58 | 6,891 |
| 2022-08-10 | 331.00 | 332.50 | 325.00 | 325.00 | 322.57 | 13,421 |
| 2022-08-09 | 329.00 | 329.02 | 325.00 | 325.00 | 322.57 | 18,929 |
| 2022-08-08 | 330.00 | 331.16 | 329.00 | 329.00 | 326.54 | 3,266 |
| 2022-08-05 | 332.00 | 335.00 | 332.00 | 332.00 | 329.52 | 6,904 |
| 2022-08-04 | 344.00 | 344.00 | 330.00 | 335.00 | 332.50 | 14,780 |
| 2022-08-03 | 339.00 | 345.00 | 331.00 | 337.00 | 334.48 | 62,105 |
| 2022-08-02 | 337.00 | 342.00 | 336.00 | 342.00 | 339.45 | 7,083 |
| 2022-08-01 | 337.00 | 345.00 | 333.00 | 344.00 | 341.43 | 48,194 |
| 2022-07-29 | 326.00 | 340.00 | 325.00 | 338.00 | 335.48 | 23,178 |
| 2022-07-28 | 331.00 | 335.00 | 325.00 | 335.00 | 332.50 | 14,618 |
| 2022-07-27 | 321.00 | 325.00 | 320.36 | 325.00 | 322.57 | 33,454 |
| 2022-07-26 | 328.00 | 334.00 | 316.00 | 324.00 | 321.58 | 41,913 |
| 2022-07-25 | 338.00 | 338.00 | 329.00 | 338.00 | 335.48 | 32,513 |
| 2022-07-22 | 321.00 | 335.00 | 320.00 | 332.00 | 329.52 | 60,175 |
| 2022-07-21 | 319.00 | 328.00 | 319.00 | 328.00 | 325.55 | 21,620 |
| 2022-07-20 | 317.00 | 328.00 | 312.00 | 328.00 | 325.55 | 45,306 |
| 2022-07-19 | 311.00 | 316.00 | 311.00 | 316.00 | 313.64 | 59,640 |
| 2022-07-18 | 313.00 | 315.00 | 307.80 | 315.00 | 312.65 | 24,111 |
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.