Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 162.00 | 164.00 | 162.00 | 163.50 | 163.50 | 1,855 |
| 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 |
| 2025-10-21 | 159.50 | 160.50 | 158.50 | 160.00 | 160.00 | 38,639 |
| 2025-10-20 | 159.50 | 163.85 | 159.50 | 160.50 | 160.50 | 24,378 |
| 2025-10-17 | 160.00 | 160.50 | 159.50 | 160.00 | 160.00 | 84,944 |
| 2025-10-16 | 160.00 | 166.00 | 160.00 | 162.50 | 162.50 | 9,287 |
| 2025-10-15 | 160.00 | 162.55 | 160.00 | 160.00 | 160.00 | 14,128 |
| 2025-10-14 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | 25,748 |
| 2025-10-13 | 159.50 | 165.50 | 159.00 | 164.50 | 164.50 | 154,339 |
| 2025-10-10 | 158.50 | 162.98 | 158.00 | 162.50 | 162.50 | 29,946 |
| 2025-10-09 | 158.50 | 160.50 | 158.50 | 158.50 | 158.50 | 27,397 |
| 2025-10-08 | 158.00 | 161.50 | 158.00 | 158.50 | 158.50 | 34,990 |
| 2025-10-07 | 158.50 | 163.00 | 158.00 | 158.00 | 158.00 | 14,319 |
| 2025-10-06 | 162.00 | 165.00 | 159.00 | 159.50 | 159.50 | 50,502 |
| 2025-10-03 | 160.50 | 166.00 | 160.50 | 164.75 | 164.75 | 28,817 |
| 2025-10-02 | 163.00 | 163.00 | 161.00 | 162.50 | 162.50 | 18,626 |
| 2025-10-01 | 161.00 | 170.50 | 159.26 | 165.00 | 165.00 | 91,919 |
| 2025-09-30 | 160.50 | 164.00 | 160.50 | 164.00 | 164.00 | 5,811 |
| 2025-09-29 | 165.00 | 170.00 | 160.20 | 161.00 | 161.00 | 74,801 |
| 2025-09-26 | 162.50 | 164.93 | 162.50 | 163.00 | 163.00 | 31,587 |
| 2025-09-25 | 163.50 | 167.00 | 161.50 | 163.50 | 163.50 | 141,411 |
| 2025-09-24 | 160.50 | 161.10 | 160.50 | 161.00 | 161.00 | 22,816 |
| 2025-09-23 | 158.50 | 163.50 | 158.50 | 163.00 | 163.00 | 7,458 |
| 2025-09-22 | 160.50 | 164.50 | 160.00 | 161.00 | 161.00 | 2,471,166 |
| 2025-09-19 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 8,055 |
| 2025-09-18 | 160.50 | 161.50 | 159.14 | 160.50 | 160.50 | 58,023 |
| 2025-09-17 | 162.00 | 162.00 | 160.50 | 161.50 | 161.50 | 103,392 |
| 2025-09-16 | 163.00 | 163.00 | 161.38 | 161.50 | 161.50 | 20,212 |
| 2025-09-15 | 161.00 | 166.50 | 161.00 | 164.00 | 164.00 | 24,991 |
| 2025-09-12 | 167.50 | 167.50 | 161.00 | 162.00 | 162.00 | 50,682 |
| 2025-09-11 | 161.50 | 162.10 | 160.58 | 161.00 | 161.00 | 841,581 |
| 2025-09-10 | 162.00 | 162.50 | 161.00 | 161.00 | 161.00 | 60,570 |
| 2025-09-09 | 163.00 | 163.00 | 161.00 | 162.50 | 162.50 | 11,993 |
| 2025-09-08 | 164.00 | 164.00 | 161.65 | 164.00 | 164.00 | 5,088 |
| 2025-09-05 | 161.00 | 167.00 | 161.00 | 164.00 | 164.00 | 10,002 |
| 2025-09-04 | 161.00 | 163.50 | 161.00 | 163.50 | 163.50 | 1,708 |
| 2025-09-03 | 161.00 | 166.84 | 161.00 | 163.75 | 163.75 | 1,899 |
| 2025-09-02 | 162.00 | 164.50 | 161.00 | 164.50 | 164.50 | 345,019 |
| 2025-09-01 | 167.50 | 167.50 | 162.00 | 163.50 | 163.50 | 4,807 |
| 2025-08-29 | 167.50 | 167.50 | 161.00 | 163.00 | 163.00 | 11,438 |
| 2025-08-28 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 22,541 |
| 2025-08-27 | 163.00 | 164.75 | 161.50 | 164.75 | 164.75 | 84,728 |
| 2025-08-26 | 162.00 | 166.95 | 161.50 | 164.50 | 164.50 | 4,714 |
| 2025-08-22 | 161.50 | 166.00 | 161.50 | 162.00 | 162.00 | 5,966 |
| 2025-08-21 | 162.00 | 162.56 | 161.95 | 162.00 | 162.00 | 425,344 |
| 2025-08-20 | 162.00 | 165.07 | 162.00 | 163.75 | 163.75 | 988 |
| 2025-08-19 | 164.00 | 165.91 | 162.00 | 162.00 | 162.00 | 27,735 |
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.