Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 165.00 | 168.00 | 165.00 | 165.50 | 165.50 | 215,374 |
| 2025-05-22 | 165.50 | 167.00 | 165.00 | 167.00 | 167.00 | 9,665 |
| 2025-05-21 | 165.50 | 167.00 | 163.00 | 163.00 | 163.00 | 13,478 |
| 2025-05-20 | 166.50 | 168.50 | 165.50 | 166.50 | 166.50 | 10,386 |
| 2025-05-19 | 170.00 | 170.00 | 165.50 | 167.50 | 167.50 | 240,945 |
| 2025-05-16 | 167.50 | 174.00 | 166.00 | 168.00 | 168.00 | 170,338 |
| 2025-05-15 | 167.50 | 169.50 | 167.50 | 167.50 | 167.50 | 50,925 |
| 2025-05-14 | 171.00 | 171.87 | 169.50 | 170.00 | 170.00 | 10,866 |
| 2025-05-13 | 170.00 | 173.80 | 167.50 | 171.50 | 171.50 | 44,205 |
| 2025-05-12 | 170.00 | 177.50 | 170.00 | 171.00 | 171.00 | 18,768 |
| 2025-05-09 | 170.00 | 171.48 | 168.50 | 170.00 | 170.00 | 144,748 |
| 2025-05-08 | 169.00 | 170.00 | 168.50 | 170.00 | 170.00 | 57,229 |
| 2025-05-07 | 170.00 | 170.19 | 167.50 | 168.50 | 168.50 | 10,283 |
| 2025-05-06 | 170.00 | 170.00 | 167.50 | 169.00 | 169.00 | 13,662 |
| 2025-05-02 | 174.50 | 174.50 | 168.50 | 168.50 | 168.50 | 60,096 |
| 2025-05-01 | 173.00 | 174.69 | 170.18 | 174.50 | 174.50 | 28,738 |
| 2025-04-30 | 167.50 | 174.50 | 167.23 | 172.50 | 172.50 | 69,988 |
| 2025-04-29 | 164.50 | 166.50 | 164.50 | 164.50 | 164.50 | 8,376 |
| 2025-04-28 | 162.00 | 167.41 | 161.00 | 163.50 | 163.50 | 39,524 |
| 2025-04-25 | 159.50 | 165.00 | 159.50 | 165.00 | 165.00 | 7,803 |
| 2025-04-24 | 164.00 | 166.00 | 161.00 | 163.00 | 163.00 | 18,757 |
| 2025-04-23 | 161.00 | 166.00 | 160.50 | 162.00 | 162.00 | 24,226 |
| 2025-04-22 | 160.00 | 161.50 | 159.59 | 160.50 | 160.50 | 36,162 |
| 2025-04-17 | 158.00 | 161.50 | 156.50 | 161.50 | 161.50 | 8,066 |
| 2025-04-16 | 158.00 | 160.85 | 158.00 | 160.50 | 160.50 | 41,699 |
| 2025-04-15 | 161.50 | 161.99 | 158.00 | 161.50 | 161.50 | 20,175 |
| 2025-04-14 | 159.00 | 161.50 | 158.00 | 161.50 | 161.50 | 64,939 |
| 2025-04-11 | 154.00 | 160.45 | 154.00 | 157.50 | 157.50 | 36,490 |
| 2025-04-10 | 159.00 | 159.50 | 154.69 | 159.50 | 159.50 | 28,203 |
| 2025-04-09 | 155.50 | 159.00 | 152.08 | 155.50 | 155.50 | 32,974 |
| 2025-04-08 | 161.50 | 161.50 | 154.00 | 159.50 | 159.50 | 16,013 |
| 2025-04-07 | 153.50 | 160.00 | 151.50 | 160.00 | 160.00 | 80,210 |
| 2025-04-04 | 160.00 | 160.00 | 153.00 | 153.50 | 153.50 | 41,095 |
| 2025-04-03 | 156.50 | 166.74 | 156.50 | 160.00 | 160.00 | 41,686 |
| 2025-04-02 | 163.93 | 163.93 | 158.15 | 159.75 | 159.75 | 5,721 |
| 2025-04-01 | 162.00 | 166.00 | 158.75 | 166.00 | 166.00 | 60,645 |
| 2025-03-31 | 163.00 | 164.50 | 157.00 | 164.00 | 164.00 | 26,945 |
| 2025-03-28 | 157.50 | 163.67 | 157.50 | 163.50 | 163.50 | 35,832 |
| 2025-03-27 | 158.00 | 160.00 | 157.00 | 158.50 | 158.50 | 202,172 |
| 2025-03-26 | 162.00 | 164.00 | 159.60 | 163.00 | 163.00 | 49,499 |
| 2025-03-25 | 162.00 | 164.50 | 156.50 | 162.00 | 162.00 | 62,774 |
| 2025-03-24 | 160.00 | 162.00 | 159.96 | 160.00 | 160.00 | 20,546 |
| 2025-03-21 | 158.00 | 163.40 | 156.90 | 161.00 | 161.00 | 27,892 |
| 2025-03-20 | 164.50 | 164.50 | 158.00 | 158.00 | 158.00 | 31,546 |
| 2025-03-19 | 161.00 | 164.47 | 158.00 | 161.50 | 161.50 | 56,010 |
| 2025-03-18 | 160.00 | 165.00 | 157.38 | 165.00 | 165.00 | 4,829 |
| 2025-03-17 | 156.00 | 161.95 | 156.00 | 158.00 | 158.00 | 51,724 |
| 2025-03-14 | 164.50 | 164.50 | 155.50 | 159.00 | 159.00 | 58,692 |
| 2025-03-13 | 162.68 | 163.76 | 160.00 | 162.25 | 162.25 | 25,583 |
| 2025-03-12 | 164.50 | 164.50 | 158.50 | 160.00 | 160.00 | 13,101 |
| 2025-03-11 | 166.50 | 166.50 | 158.50 | 158.50 | 158.50 | 27,927 |
| 2025-03-10 | 166.50 | 166.50 | 161.00 | 163.50 | 163.50 | 4,667 |
| 2025-03-07 | 165.00 | 165.00 | 158.50 | 158.50 | 158.50 | 15,527 |
| 2025-03-06 | 170.50 | 170.50 | 160.50 | 163.25 | 163.25 | 26,352 |
| 2025-03-05 | 162.00 | 170.50 | 161.00 | 170.50 | 170.50 | 46,623 |
| 2025-03-04 | 163.00 | 164.25 | 162.00 | 164.25 | 164.25 | 56,528 |
| 2025-03-03 | 163.50 | 171.57 | 162.42 | 165.25 | 165.25 | 17,079 |
| 2025-02-28 | 166.00 | 166.00 | 160.50 | 164.50 | 164.50 | 11,944 |
| 2025-02-27 | 165.50 | 167.50 | 163.00 | 164.75 | 164.75 | 4,125 |
| 2025-02-26 | 155.50 | 172.38 | 155.50 | 167.00 | 167.00 | 39,100 |
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.