Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 305.00 | 315.00 | 302.44 | 315.00 | 312.65 | 36,982 |
| 2022-07-14 | 297.00 | 306.00 | 293.00 | 306.00 | 303.72 | 21,188 |
| 2022-07-13 | 299.00 | 302.00 | 295.00 | 295.00 | 292.80 | 41,756 |
| 2022-07-12 | 300.00 | 303.00 | 298.00 | 300.00 | 297.76 | 21,350 |
| 2022-07-11 | 301.00 | 306.00 | 299.04 | 305.00 | 302.72 | 19,878 |
| 2022-07-08 | 306.00 | 311.00 | 303.00 | 304.00 | 301.73 | 103,365 |
| 2022-07-07 | 302.00 | 314.00 | 300.02 | 314.00 | 311.66 | 50,778 |
| 2022-07-06 | 305.00 | 309.00 | 300.00 | 300.00 | 297.76 | 201,832 |
| 2022-07-05 | 313.00 | 313.00 | 305.00 | 309.00 | 306.69 | 88,100 |
| 2022-07-04 | 315.00 | 315.00 | 312.00 | 312.00 | 309.67 | 7,185 |
| 2022-07-01 | 316.00 | 319.00 | 315.00 | 318.00 | 315.63 | 56,385 |
| 2022-06-30 | 322.00 | 322.00 | 316.00 | 316.00 | 313.64 | 70,906 |
| 2022-06-29 | 325.00 | 330.00 | 322.00 | 330.00 | 327.54 | 6,441 |
| 2022-06-28 | 325.00 | 328.00 | 325.00 | 327.00 | 324.56 | 16,341 |
| 2022-06-27 | 324.00 | 330.00 | 323.00 | 323.00 | 320.59 | 29,816 |
| 2022-06-24 | 323.00 | 331.00 | 323.00 | 323.00 | 320.59 | 31,750 |
| 2022-06-23 | 326.00 | 331.00 | 323.00 | 323.00 | 320.59 | 37,953 |
| 2022-06-22 | 330.00 | 330.00 | 316.00 | 330.00 | 327.54 | 16,893 |
| 2022-06-21 | 318.00 | 325.00 | 317.00 | 321.00 | 318.60 | 76,513 |
| 2022-06-20 | 331.00 | 331.00 | 318.00 | 318.00 | 315.63 | 88,857 |
| 2022-06-17 | 334.00 | 336.44 | 324.00 | 324.00 | 321.58 | 181,909 |
| 2022-06-16 | 337.00 | 341.56 | 333.00 | 335.00 | 332.50 | 48,552 |
| 2022-06-15 | 340.00 | 344.57 | 337.00 | 340.00 | 337.46 | 50,386 |
| 2022-06-14 | 346.00 | 347.42 | 340.00 | 340.00 | 337.46 | 35,216 |
| 2022-06-13 | 351.00 | 355.00 | 343.00 | 343.00 | 340.44 | 54,545 |
| 2022-06-10 | 348.00 | 354.12 | 347.00 | 352.00 | 349.37 | 119,876 |
| 2022-06-09 | 350.00 | 351.53 | 347.86 | 350.00 | 347.39 | 23,398 |
| 2022-06-08 | 350.00 | 351.00 | 348.00 | 351.00 | 348.38 | 15,759 |
| 2022-06-07 | 349.00 | 350.00 | 346.00 | 348.00 | 345.40 | 21,794 |
| 2022-06-06 | 346.00 | 348.00 | 346.00 | 347.00 | 344.41 | 57,046 |
| 2022-06-01 | 352.00 | 354.38 | 346.00 | 346.00 | 343.42 | 66,841 |
| 2022-05-31 | 354.00 | 355.00 | 350.00 | 350.00 | 347.39 | 72,900 |
| 2022-05-30 | 347.00 | 354.00 | 335.86 | 354.00 | 351.36 | 100,029 |
| 2022-05-27 | 344.00 | 349.00 | 343.00 | 347.00 | 344.41 | 76,976 |
| 2022-05-26 | 348.00 | 348.00 | 332.20 | 343.00 | 340.44 | 194,610 |
| 2022-05-25 | 342.00 | 349.00 | 337.00 | 348.00 | 345.40 | 34,069 |
| 2022-05-24 | 340.00 | 349.00 | 340.00 | 349.00 | 346.40 | 25,004 |
| 2022-05-23 | 335.00 | 346.15 | 335.00 | 335.00 | 332.50 | 30,924 |
| 2022-05-20 | 346.00 | 346.00 | 337.00 | 343.00 | 340.44 | 71,857 |
| 2022-05-19 | 337.00 | 348.22 | 331.00 | 340.00 | 337.46 | 87,841 |
| 2022-05-18 | 341.00 | 349.00 | 340.00 | 349.00 | 346.40 | 46,654 |
| 2022-05-17 | 349.00 | 349.00 | 332.00 | 341.00 | 338.45 | 66,213 |
| 2022-05-16 | 346.00 | 349.00 | 338.00 | 349.00 | 346.40 | 21,074 |
| 2022-05-13 | 336.00 | 347.00 | 334.55 | 347.00 | 344.41 | 47,529 |
| 2022-05-12 | 341.00 | 345.50 | 336.00 | 338.00 | 335.48 | 88,814 |
| 2022-05-11 | 341.00 | 350.00 | 340.84 | 350.00 | 343.13 | 31,389 |
| 2022-05-10 | 342.00 | 347.59 | 337.00 | 337.00 | 330.38 | 33,730 |
| 2022-05-09 | 342.00 | 350.00 | 340.00 | 340.00 | 333.33 | 47,113 |
| 2022-05-06 | 339.00 | 355.74 | 339.00 | 355.00 | 348.03 | 50,034 |
| 2022-05-05 | 350.00 | 353.88 | 340.00 | 347.00 | 340.19 | 227,661 |
| 2022-05-04 | 352.00 | 359.00 | 348.00 | 348.00 | 341.17 | 39,235 |
| 2022-05-03 | 357.00 | 358.00 | 350.00 | 350.00 | 343.13 | 193,967 |
| 2022-04-29 | 360.00 | 363.41 | 353.00 | 353.00 | 346.07 | 479,705 |
| 2022-04-28 | 365.00 | 365.00 | 363.20 | 365.00 | 357.84 | 73,960 |
| 2022-04-27 | 365.00 | 365.00 | 360.00 | 365.00 | 357.84 | 28,479 |
| 2022-04-26 | 361.00 | 364.00 | 358.03 | 364.00 | 356.85 | 539,828 |
| 2022-04-25 | 359.00 | 365.00 | 359.00 | 362.00 | 354.89 | 39,746 |
| 2022-04-22 | 361.00 | 364.00 | 359.00 | 360.00 | 352.93 | 26,944 |
| 2022-04-21 | 361.00 | 365.00 | 359.00 | 359.00 | 351.95 | 69,228 |
| 2022-04-20 | 366.00 | 368.93 | 359.00 | 359.00 | 351.95 | 506,684 |
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.