Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 369.00 | 369.00 | 359.00 | 362.00 | 354.89 | 170,901 |
| 2022-04-14 | 369.00 | 370.00 | 363.00 | 365.00 | 357.84 | 101,196 |
| 2022-04-13 | 376.00 | 381.60 | 369.00 | 369.00 | 361.76 | 54,830 |
| 2022-04-12 | 377.00 | 380.00 | 371.91 | 373.00 | 365.68 | 18,812 |
| 2022-04-11 | 386.00 | 386.00 | 373.00 | 382.00 | 374.50 | 50,265 |
| 2022-04-08 | 384.00 | 385.00 | 373.00 | 385.00 | 377.44 | 53,649 |
| 2022-04-07 | 378.00 | 379.00 | 370.00 | 372.00 | 364.70 | 76,692 |
| 2022-04-06 | 376.00 | 383.00 | 376.00 | 379.00 | 371.56 | 29,138 |
| 2022-04-05 | 377.00 | 385.00 | 375.00 | 381.00 | 373.52 | 55,868 |
| 2022-04-04 | 387.00 | 387.00 | 374.00 | 376.00 | 368.62 | 78,989 |
| 2022-04-01 | 396.00 | 396.00 | 380.00 | 384.00 | 376.46 | 36,576 |
| 2022-03-31 | 388.00 | 396.00 | 382.00 | 382.00 | 374.50 | 237,936 |
| 2022-03-30 | 391.00 | 396.00 | 389.00 | 395.00 | 387.25 | 11,161 |
| 2022-03-29 | 383.00 | 391.00 | 378.79 | 390.00 | 382.34 | 26,656 |
| 2022-03-28 | 378.00 | 390.00 | 378.00 | 390.00 | 382.34 | 27,380 |
| 2022-03-25 | 379.00 | 385.00 | 370.00 | 385.00 | 377.44 | 46,510 |
| 2022-03-24 | 381.00 | 381.00 | 371.00 | 371.00 | 363.72 | 161,624 |
| 2022-03-23 | 382.00 | 388.00 | 380.00 | 383.00 | 375.48 | 13,403 |
| 2022-03-22 | 387.00 | 390.00 | 386.00 | 386.00 | 378.42 | 21,134 |
| 2022-03-21 | 386.00 | 391.00 | 386.00 | 389.00 | 381.36 | 37,459 |
| 2022-03-18 | 376.00 | 392.00 | 376.00 | 390.00 | 382.34 | 122,682 |
| 2022-03-17 | 386.00 | 391.00 | 386.00 | 386.00 | 378.42 | 175,237 |
| 2022-03-16 | 390.00 | 390.00 | 381.00 | 390.00 | 382.34 | 43,235 |
| 2022-03-15 | 387.00 | 389.02 | 380.00 | 380.00 | 372.54 | 12,550 |
| 2022-03-14 | 378.00 | 393.29 | 378.00 | 390.00 | 382.34 | 199,348 |
| 2022-03-11 | 375.00 | 390.00 | 372.00 | 390.00 | 382.34 | 88,520 |
| 2022-03-10 | 375.00 | 379.00 | 370.50 | 375.00 | 367.64 | 111,146 |
| 2022-03-09 | 370.00 | 375.00 | 370.00 | 375.00 | 367.64 | 70,452 |
| 2022-03-08 | 365.00 | 375.00 | 360.00 | 375.00 | 367.64 | 31,786 |
| 2022-03-07 | 371.00 | 382.00 | 359.00 | 371.00 | 363.72 | 56,406 |
| 2022-03-04 | 387.00 | 390.33 | 372.00 | 372.00 | 364.70 | 26,617 |
| 2022-03-03 | 395.00 | 395.00 | 385.50 | 387.00 | 379.40 | 73,043 |
| 2022-03-02 | 392.00 | 396.00 | 389.33 | 396.00 | 388.23 | 63,321 |
| 2022-03-01 | 392.00 | 392.00 | 388.00 | 391.00 | 383.32 | 24,539 |
| 2022-02-28 | 388.00 | 392.00 | 387.01 | 390.00 | 382.34 | 73,097 |
| 2022-02-25 | 385.00 | 391.00 | 379.00 | 391.00 | 383.32 | 314,911 |
| 2022-02-24 | 385.00 | 385.74 | 376.00 | 378.00 | 370.58 | 55,806 |
| 2022-02-23 | 386.00 | 388.37 | 383.00 | 385.00 | 377.44 | 38,037 |
| 2022-02-22 | 386.00 | 390.06 | 380.00 | 380.00 | 372.54 | 81,550 |
| 2022-02-21 | 391.00 | 397.40 | 387.00 | 387.00 | 379.40 | 74,993 |
| 2022-02-18 | 387.00 | 393.00 | 387.00 | 387.00 | 379.40 | 61,657 |
| 2022-02-17 | 395.00 | 395.00 | 388.00 | 388.00 | 380.38 | 97,434 |
| 2022-02-16 | 387.00 | 390.00 | 387.00 | 389.00 | 381.36 | 90,490 |
| 2022-02-15 | 388.00 | 389.40 | 386.00 | 386.00 | 378.42 | 31,926 |
| 2022-02-14 | 396.00 | 396.00 | 388.00 | 390.00 | 382.34 | 120,292 |
| 2022-02-11 | 390.00 | 392.00 | 388.32 | 392.00 | 384.31 | 104,682 |
| 2022-02-10 | 389.00 | 389.00 | 385.00 | 389.00 | 381.36 | 78,101 |
| 2022-02-09 | 389.00 | 389.00 | 385.00 | 387.00 | 379.40 | 119,954 |
| 2022-02-08 | 381.00 | 386.00 | 378.01 | 382.00 | 374.50 | 451,069 |
| 2022-02-07 | 382.00 | 389.90 | 373.00 | 378.00 | 370.58 | 47,258 |
| 2022-02-04 | 384.00 | 384.00 | 379.00 | 379.00 | 371.56 | 39,310 |
| 2022-02-03 | 390.00 | 390.00 | 370.00 | 380.00 | 372.54 | 107,925 |
| 2022-02-02 | 389.00 | 390.00 | 386.00 | 390.00 | 382.34 | 16,505 |
| 2022-02-01 | 390.00 | 392.00 | 388.00 | 389.00 | 381.36 | 36,977 |
| 2022-01-31 | 388.00 | 392.00 | 388.00 | 389.00 | 381.36 | 42,458 |
| 2022-01-28 | 389.00 | 392.78 | 382.00 | 382.00 | 374.50 | 39,938 |
| 2022-01-27 | 380.00 | 390.00 | 379.00 | 390.00 | 382.34 | 390,746 |
| 2022-01-26 | 382.00 | 383.00 | 374.00 | 380.00 | 372.54 | 105,129 |
| 2022-01-25 | 389.00 | 389.00 | 376.00 | 380.00 | 372.54 | 43,544 |
| 2022-01-24 | 387.00 | 389.00 | 379.00 | 384.00 | 376.46 | 76,514 |
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.