Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 387.00 | 389.00 | 384.00 | 384.00 | 376.46 | 71,474 |
| 2022-01-20 | 390.00 | 394.00 | 387.00 | 390.00 | 382.34 | 18,839 |
| 2022-01-19 | 388.00 | 390.00 | 388.00 | 390.00 | 382.34 | 54,041 |
| 2022-01-18 | 388.00 | 389.97 | 387.00 | 388.00 | 380.38 | 50,999 |
| 2022-01-17 | 387.00 | 390.00 | 386.03 | 390.00 | 382.34 | 28,619 |
| 2022-01-14 | 390.00 | 390.00 | 384.00 | 386.00 | 378.42 | 37,128 |
| 2022-01-13 | 390.00 | 390.00 | 387.00 | 390.00 | 382.34 | 26,820 |
| 2022-01-12 | 390.00 | 390.00 | 384.00 | 384.00 | 376.46 | 20,291 |
| 2022-01-11 | 391.00 | 393.00 | 388.00 | 388.00 | 380.38 | 35,499 |
| 2022-01-10 | 393.00 | 394.00 | 387.00 | 390.00 | 382.34 | 30,447 |
| 2022-01-07 | 393.00 | 395.00 | 393.00 | 393.00 | 385.29 | 27,664 |
| 2022-01-06 | 396.00 | 399.00 | 393.00 | 393.00 | 385.29 | 45,629 |
| 2022-01-05 | 397.00 | 398.00 | 397.00 | 397.00 | 389.21 | 1,058 |
| 2022-01-04 | 398.00 | 400.00 | 396.00 | 397.00 | 389.21 | 88,834 |
| 2021-12-31 | 397.00 | 398.00 | 395.00 | 398.00 | 390.19 | 3,322 |
| 2021-12-30 | 393.00 | 396.00 | 391.01 | 396.00 | 388.23 | 12,275 |
| 2021-12-29 | 393.00 | 393.97 | 390.00 | 393.00 | 385.29 | 36,906 |
| 2021-12-23 | 389.00 | 392.88 | 387.00 | 390.00 | 382.34 | 32,496 |
| 2021-12-22 | 386.00 | 391.97 | 386.00 | 388.00 | 380.38 | 64,852 |
| 2021-12-21 | 392.00 | 392.00 | 385.00 | 385.00 | 377.44 | 44,394 |
| 2021-12-20 | 398.00 | 400.00 | 388.00 | 388.00 | 380.38 | 82,450 |
| 2021-12-17 | 401.00 | 401.00 | 395.35 | 401.00 | 393.13 | 284,360 |
| 2021-12-16 | 401.00 | 402.00 | 400.00 | 401.00 | 393.13 | 45,336 |
| 2021-12-15 | 395.00 | 400.19 | 394.05 | 400.00 | 392.15 | 94,091 |
| 2021-12-14 | 398.00 | 398.26 | 395.00 | 396.00 | 388.23 | 48,732 |
| 2021-12-13 | 393.00 | 401.00 | 393.00 | 400.00 | 392.15 | 83,319 |
| 2021-12-10 | 394.00 | 396.00 | 393.00 | 393.00 | 385.29 | 48,153 |
| 2021-12-09 | 395.00 | 400.34 | 394.00 | 394.00 | 386.27 | 47,469 |
| 2021-12-08 | 397.00 | 397.90 | 394.00 | 394.00 | 386.27 | 32,507 |
| 2021-12-07 | 397.00 | 401.00 | 390.00 | 394.00 | 386.27 | 95,320 |
| 2021-12-06 | 398.00 | 402.00 | 398.00 | 398.00 | 390.19 | 33,762 |
| 2021-12-03 | 401.00 | 401.00 | 399.00 | 400.00 | 392.15 | 29,912 |
| 2021-12-02 | 396.00 | 402.00 | 395.00 | 402.00 | 394.11 | 39,985 |
| 2021-12-01 | 400.00 | 400.00 | 393.00 | 395.00 | 387.25 | 74,461 |
| 2021-11-30 | 400.00 | 401.78 | 396.00 | 396.00 | 388.23 | 86,074 |
| 2021-11-29 | 401.00 | 402.98 | 400.40 | 401.00 | 393.13 | 95,169 |
| 2021-11-26 | 403.00 | 405.00 | 400.00 | 400.00 | 392.15 | 102,492 |
| 2021-11-25 | 403.00 | 405.00 | 403.00 | 404.00 | 396.07 | 349,014 |
| 2021-11-24 | 405.00 | 405.00 | 403.00 | 405.00 | 397.05 | 51,809 |
| 2021-11-23 | 402.00 | 405.00 | 402.00 | 403.00 | 395.09 | 349,197 |
| 2021-11-22 | 404.00 | 404.25 | 402.00 | 403.00 | 395.09 | 126,526 |
| 2021-11-19 | 403.00 | 405.00 | 402.00 | 405.00 | 397.05 | 51,124 |
| 2021-11-18 | 403.00 | 405.00 | 401.22 | 403.00 | 395.09 | 24,959 |
| 2021-11-17 | 402.00 | 404.00 | 402.00 | 404.00 | 396.07 | 1,092,561 |
| 2021-11-16 | 404.00 | 405.00 | 402.00 | 402.00 | 394.11 | 85,615 |
| 2021-11-15 | 406.00 | 406.00 | 402.00 | 405.00 | 397.05 | 156,599 |
| 2021-11-12 | 403.00 | 404.00 | 400.00 | 400.00 | 392.15 | 24,456 |
| 2021-11-11 | 401.00 | 403.00 | 401.00 | 402.00 | 394.11 | 33,662 |
| 2021-11-10 | 402.00 | 405.00 | 401.20 | 402.00 | 394.11 | 31,395 |
| 2021-11-09 | 403.00 | 405.00 | 401.00 | 401.00 | 393.13 | 165,185 |
| 2021-11-08 | 402.00 | 404.52 | 401.00 | 402.00 | 394.11 | 58,799 |
| 2021-11-05 | 402.00 | 405.00 | 402.00 | 402.00 | 394.11 | 42,792 |
| 2021-11-04 | 404.00 | 405.00 | 399.00 | 405.00 | 397.05 | 42,872 |
| 2021-11-03 | 402.00 | 404.00 | 401.00 | 402.00 | 394.11 | 68,193 |
| 2021-11-02 | 406.00 | 406.00 | 399.00 | 399.00 | 391.17 | 85,313 |
| 2021-11-01 | 401.00 | 404.37 | 401.00 | 404.00 | 396.07 | 38,379 |
| 2021-10-29 | 402.00 | 406.00 | 401.00 | 401.00 | 393.13 | 63,785 |
| 2021-10-28 | 403.00 | 406.00 | 402.00 | 406.00 | 398.03 | 432,161 |
| 2021-10-27 | 402.00 | 407.00 | 396.00 | 405.00 | 397.05 | 288,610 |
| 2021-10-26 | 399.00 | 402.42 | 396.00 | 400.00 | 392.15 | 265,734 |
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.