Phoenix Spree Deutschland Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	170.50	178.50	170.50	178.00	178.00	29,180
2026-05-01	170.50	177.17	170.50	176.00	176.00	1,932
2026-04-30	171.00	178.50	171.00	175.50	175.50	9,663
2026-04-29	175.00	177.63	171.50	171.50	171.50	24,849
2026-04-28	170.50	177.08	170.50	176.50	176.50	50,650
2026-04-27	174.00	178.00	174.00	178.00	178.00	30,717
2026-04-24	168.50	176.00	168.50	176.00	176.00	157,579
2026-04-23	167.50	178.50	167.50	176.25	176.25	172,712
2026-04-22	167.50	170.00	167.50	168.00	168.00	7,218
2026-04-21	167.50	170.00	167.50	168.75	168.75	93,144
2026-04-20	166.00	169.38	166.00	168.50	168.50	67,407
2026-04-17	168.00	171.00	168.00	171.00	171.00	43,543
2026-04-16	169.00	169.25	166.00	168.00	168.00	48,734
2026-04-15	165.00	167.37	165.00	165.50	165.50	220,493
2026-04-14	165.00	168.50	165.00	166.00	166.00	32,530
2026-04-13	165.18	168.50	165.18	166.75	166.75	106,942
2026-04-10	165.00	166.75	163.50	165.00	165.00	200,673
2026-04-09	169.00	169.00	161.64	169.00	169.00	8,559
2026-04-08	164.50	165.00	161.50	163.00	163.00	147,857
2026-04-07	161.00	166.50	158.34	161.50	161.50	257,098
2026-04-02	161.00	164.50	160.50	164.00	164.00	223,665
2026-04-01	162.00	165.46	161.00	162.00	162.00	84,450
2026-03-31	161.00	164.00	161.00	164.00	164.00	32,460
2026-03-30	162.00	162.75	160.52	161.50	161.50	55,070
2026-03-27	162.50	164.75	162.00	162.00	162.00	2,036
2026-03-26	165.00	165.00	161.00	161.00	161.00	11,092
2026-03-25	165.00	165.00	163.00	163.00	163.00	50,176
2026-03-24	167.00	168.27	162.50	163.00	163.00	168,351
2026-03-23	168.00	170.20	164.48	167.00	167.00	205,470
2026-03-20	168.50	171.54	167.00	170.00	170.00	45,345
2026-03-19	169.00	173.00	168.54	170.25	170.25	52,119
2026-03-18	175.50	175.50	167.09	170.00	170.00	28,883
2026-03-17	173.00	175.50	167.09	174.50	174.50	90,914
2026-03-16	175.00	175.50	166.50	171.00	171.00	18,700
2026-03-13	170.00	175.00	169.00	169.50	169.50	19,033
2026-03-12	174.50	175.50	169.50	169.50	169.50	60,244
2026-03-11	172.00	174.00	169.00	172.00	172.00	29,887
2026-03-10	176.00	176.00	169.56	172.00	172.00	36,813
2026-03-09	176.00	176.00	169.50	171.00	171.00	18,624
2026-03-06	176.00	176.00	173.81	176.00	176.00	5,848
2026-03-05	176.00	176.00	173.45	176.00	176.00	17,915
2026-03-04	175.00	176.00	172.04	176.00	176.00	40,130
2026-03-03	174.50	176.00	171.75	176.00	176.00	32,683
2026-03-02	174.50	176.00	174.50	176.00	176.00	3,173
2026-02-27	176.00	176.00	174.50	176.00	176.00	54,822
2026-02-26	176.00	176.00	174.50	175.00	175.00	173,101
2026-02-25	175.50	176.00	175.00	175.50	175.50	7,946
2026-02-24	174.50	176.00	174.50	175.50	175.50	25,890
2026-02-23	174.50	175.16	174.00	175.00	175.00	84,551
2026-02-20	174.00	175.49	174.00	174.75	174.75	14,912
2026-02-19	174.50	176.00	174.50	175.50	175.50	25,249
2026-02-18	173.50	176.00	173.00	174.50	174.50	326,363
2026-02-17	172.00	174.00	171.50	173.75	173.75	183,959
2026-02-16	172.50	172.58	171.00	171.50	171.50	48,340
2026-02-13	171.00	173.00	171.00	172.00	172.00	108,081
2026-02-12	171.00	173.00	171.00	171.00	171.00	13,511
2026-02-11	170.50	172.00	170.50	171.50	171.50	115,307
2026-02-10	171.00	172.00	170.50	171.25	171.25	149,111
2026-02-09	171.50	172.00	171.00	171.00	171.00	77,634
2026-02-06	170.00	172.50	170.00	171.50	171.50	240,357

← NewerPage 3 of 5 · 254 trading daysOlder →

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.