Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 162.00 | 165.10 | 162.00 | 163.00 | 163.00 | 6,202 |
| 2025-11-07 | 162.00 | 163.00 | 162.00 | 162.50 | 162.50 | 17,633 |
| 2025-11-06 | 162.50 | 163.00 | 162.50 | 162.50 | 162.50 | 98,515 |
| 2025-11-05 | 162.50 | 165.00 | 162.50 | 164.00 | 164.00 | 16,949 |
| 2025-11-04 | 162.50 | 163.50 | 162.50 | 163.50 | 163.50 | 48,487 |
| 2025-11-03 | 162.50 | 164.50 | 161.50 | 163.50 | 163.50 | 100,600 |
| 2025-10-31 | 161.00 | 166.50 | 161.00 | 166.50 | 166.50 | 5,479 |
| 2025-10-30 | 161.00 | 167.50 | 161.00 | 163.50 | 163.50 | 4,508 |
| 2025-10-29 | 161.00 | 166.50 | 161.00 | 162.00 | 162.00 | 5,637 |
| 2025-10-28 | 161.00 | 163.95 | 161.00 | 161.00 | 161.00 | 13,979 |
| 2025-10-27 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 22,167 |
| 2025-10-24 | 159.50 | 168.50 | 159.50 | 164.50 | 164.50 | 69,860 |
| 2025-10-23 | 167.00 | 167.00 | 159.50 | 164.00 | 164.00 | 51,307 |
| 2025-10-22 | 159.50 | 164.00 | 159.50 | 159.75 | 159.75 | 22,425 |
← NewerPage 5 of 5 · 254 trading days
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.