Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 163.00 | 167.50 | 163.00 | 167.50 | 167.50 | 4,393 |
| 2025-08-15 | 162.50 | 166.82 | 162.00 | 164.00 | 164.00 | 80,374 |
| 2025-08-14 | 162.50 | 167.50 | 162.50 | 167.00 | 167.00 | 19,902 |
| 2025-08-13 | 164.00 | 167.00 | 163.88 | 166.50 | 166.50 | 70,415 |
| 2025-08-12 | 166.00 | 167.50 | 164.00 | 165.00 | 165.00 | 90,358 |
| 2025-08-11 | 172.00 | 172.00 | 166.64 | 172.00 | 172.00 | 4,677 |
| 2025-08-08 | 164.50 | 172.00 | 164.50 | 172.00 | 172.00 | 29,444 |
| 2025-08-07 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 2,693 |
| 2025-08-06 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 13,563 |
| 2025-08-05 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 3,017 |
| 2025-08-04 | 163.50 | 167.00 | 163.50 | 165.50 | 165.50 | 30,062 |
| 2025-08-01 | 165.50 | 168.97 | 162.83 | 165.50 | 165.50 | 77,864 |
| 2025-07-31 | 162.00 | 164.94 | 161.43 | 162.50 | 162.50 | 83,534 |
| 2025-07-30 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 27,596 |
| 2025-07-29 | 164.00 | 168.46 | 162.00 | 164.25 | 164.25 | 643,953 |
| 2025-07-28 | 164.50 | 167.00 | 164.50 | 167.00 | 167.00 | 24,584 |
| 2025-07-25 | 164.00 | 168.50 | 163.00 | 166.50 | 166.50 | 40,631 |
| 2025-07-24 | 164.00 | 167.50 | 162.69 | 167.50 | 167.50 | 954,792 |
| 2025-07-23 | 161.00 | 164.47 | 161.00 | 162.75 | 162.75 | 22,541 |
| 2025-07-22 | 164.50 | 164.50 | 161.00 | 162.50 | 162.50 | 24,943 |
| 2025-07-21 | 160.00 | 164.95 | 160.00 | 163.50 | 163.50 | 81,772 |
| 2025-07-18 | 161.00 | 164.00 | 159.00 | 164.00 | 164.00 | 73,358 |
| 2025-07-17 | 163.50 | 163.98 | 161.00 | 161.00 | 161.00 | 7,657 |
| 2025-07-16 | 162.00 | 163.50 | 162.00 | 163.50 | 163.50 | 21,650 |
| 2025-07-15 | 162.50 | 163.49 | 162.00 | 162.50 | 162.50 | 144,944 |
| 2025-07-14 | 163.00 | 164.00 | 162.50 | 163.00 | 163.00 | 13,670 |
| 2025-07-11 | 163.00 | 164.32 | 162.50 | 162.50 | 162.50 | 9,540 |
| 2025-07-10 | 162.00 | 164.19 | 162.00 | 163.00 | 163.00 | 31,736 |
| 2025-07-09 | 164.00 | 166.50 | 162.00 | 163.00 | 163.00 | 47,682 |
| 2025-07-08 | 165.00 | 166.50 | 164.00 | 164.00 | 164.00 | 5,557 |
| 2025-07-07 | 165.50 | 170.74 | 165.00 | 166.50 | 166.50 | 24,848 |
| 2025-07-04 | 165.50 | 166.00 | 165.50 | 165.50 | 165.50 | 5,814 |
| 2025-07-03 | 166.00 | 166.50 | 165.50 | 165.50 | 165.50 | 13,064 |
| 2025-07-02 | 169.50 | 170.50 | 165.50 | 166.00 | 166.00 | 22,379 |
| 2025-07-01 | 169.00 | 169.50 | 168.00 | 169.50 | 169.50 | 14,585 |
| 2025-06-30 | 169.00 | 172.50 | 165.00 | 165.00 | 165.00 | 4,882 |
| 2025-06-27 | 166.00 | 170.50 | 165.50 | 169.00 | 169.00 | 4,047 |
| 2025-06-26 | 166.00 | 171.00 | 165.00 | 165.00 | 165.00 | 9,423 |
| 2025-06-25 | 167.00 | 169.50 | 167.00 | 168.50 | 168.50 | 11,447 |
| 2025-06-24 | 165.50 | 170.00 | 165.23 | 170.00 | 170.00 | 12,141 |
| 2025-06-23 | 170.00 | 172.50 | 165.50 | 166.50 | 166.50 | 18,703 |
| 2025-06-20 | 165.50 | 171.72 | 165.00 | 170.50 | 170.50 | 25,317 |
| 2025-06-19 | 170.00 | 170.00 | 169.06 | 170.00 | 170.00 | 8,274 |
| 2025-06-18 | 167.00 | 172.17 | 165.00 | 167.00 | 167.00 | 40,789 |
| 2025-06-17 | 168.50 | 169.85 | 166.00 | 166.00 | 166.00 | 13,111 |
| 2025-06-16 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 13,142 |
| 2025-06-13 | 166.50 | 172.50 | 166.50 | 172.50 | 172.50 | 22,039 |
| 2025-06-12 | 166.00 | 171.77 | 166.00 | 167.50 | 167.50 | 39,612 |
| 2025-06-11 | 167.00 | 171.62 | 166.00 | 166.50 | 166.50 | 8,158 |
| 2025-06-10 | 172.50 | 172.50 | 166.50 | 172.50 | 172.50 | 3,826 |
| 2025-06-09 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | 77,967 |
| 2025-06-06 | 166.50 | 167.50 | 165.00 | 166.00 | 166.00 | 21,738 |
| 2025-06-05 | 166.50 | 169.50 | 166.50 | 169.50 | 169.50 | 41,960 |
| 2025-06-04 | 174.50 | 174.50 | 166.00 | 166.00 | 166.00 | 7,879 |
| 2025-06-03 | 169.50 | 169.50 | 165.50 | 168.00 | 168.00 | 32,997 |
| 2025-06-02 | 165.50 | 167.50 | 165.00 | 165.00 | 165.00 | 258,678 |
| 2025-05-30 | 165.50 | 167.69 | 165.50 | 166.00 | 166.00 | 22,212 |
| 2025-05-29 | 167.00 | 167.78 | 165.00 | 165.50 | 165.50 | 419,373 |
| 2025-05-28 | 166.00 | 168.85 | 165.00 | 166.00 | 166.00 | 7,235 |
| 2025-05-27 | 165.50 | 169.50 | 165.00 | 167.00 | 167.00 | 43,855 |
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.