Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 161.70 | 162.25 | 161.13 | 162.25 | 162.25 | 1,159 |
| 2025-02-24 | 162.00 | 163.50 | 161.08 | 163.50 | 163.50 | 24,425 |
| 2025-02-21 | 161.50 | 161.98 | 160.75 | 161.50 | 161.50 | 6,781 |
| 2025-02-20 | 164.00 | 165.37 | 162.00 | 163.50 | 163.50 | 17,202 |
| 2025-02-19 | 163.00 | 163.00 | 157.75 | 161.00 | 161.00 | 14,042 |
| 2025-02-18 | 157.21 | 165.94 | 157.21 | 164.50 | 164.50 | 22,420 |
| 2025-02-17 | 164.00 | 167.00 | 160.00 | 160.00 | 160.00 | 23,991 |
| 2025-02-14 | 164.00 | 167.00 | 157.00 | 163.50 | 163.50 | 27,371 |
| 2025-02-13 | 160.50 | 166.95 | 160.50 | 165.00 | 165.00 | 3,996 |
| 2025-02-12 | 163.00 | 167.50 | 161.00 | 164.50 | 164.50 | 8,812 |
| 2025-02-11 | 165.00 | 167.50 | 163.00 | 163.00 | 163.00 | 23,935 |
| 2025-02-10 | 166.50 | 169.50 | 165.00 | 166.00 | 166.00 | 44,653 |
| 2025-02-07 | 157.50 | 171.00 | 157.50 | 168.00 | 168.00 | 169,474 |
| 2025-02-06 | 151.50 | 157.50 | 151.50 | 155.00 | 155.00 | 10,537 |
| 2025-02-05 | 153.50 | 156.45 | 151.75 | 153.00 | 153.00 | 79,938 |
| 2025-02-04 | 154.00 | 165.50 | 148.00 | 153.50 | 153.50 | 104,712 |
| 2025-02-03 | 170.00 | 170.00 | 157.00 | 157.00 | 157.00 | 55,938 |
| 2025-01-31 | 161.50 | 170.00 | 161.00 | 161.00 | 161.00 | 12,674 |
| 2025-01-30 | 166.50 | 170.00 | 166.00 | 167.50 | 167.50 | 45,710 |
| 2025-01-29 | 165.00 | 165.50 | 165.00 | 165.00 | 165.00 | 15,888 |
| 2025-01-28 | 163.50 | 165.50 | 163.50 | 165.00 | 165.00 | 52,153 |
| 2025-01-27 | 164.00 | 167.00 | 163.63 | 164.50 | 164.50 | 36,827 |
| 2025-01-24 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,375 |
| 2025-01-23 | 164.00 | 169.98 | 164.00 | 168.00 | 168.00 | 74,873 |
| 2025-01-22 | 166.00 | 170.80 | 165.00 | 168.25 | 168.25 | 5,629 |
| 2025-01-21 | 165.50 | 173.50 | 163.50 | 164.00 | 164.00 | 9,101 |
| 2025-01-20 | 164.50 | 171.20 | 164.50 | 168.00 | 168.00 | 56,567 |
| 2025-01-17 | 166.50 | 167.97 | 164.00 | 164.00 | 164.00 | 17,560 |
| 2025-01-16 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | 52,384 |
| 2025-01-15 | 167.50 | 170.75 | 167.50 | 170.75 | 170.75 | 1,229 |
| 2025-01-14 | 164.50 | 173.00 | 164.47 | 164.50 | 164.50 | 77,877 |
| 2025-01-13 | 160.00 | 170.00 | 160.00 | 168.00 | 168.00 | 68,645 |
| 2025-01-10 | 160.00 | 164.20 | 160.00 | 162.50 | 162.50 | 49,242 |
| 2025-01-09 | 161.00 | 163.00 | 158.15 | 160.50 | 160.50 | 138,045 |
| 2025-01-08 | 164.00 | 165.26 | 157.50 | 163.00 | 163.00 | 28,291 |
| 2025-01-07 | 164.00 | 166.00 | 164.00 | 165.50 | 165.50 | 35,432 |
| 2025-01-06 | 164.00 | 167.00 | 164.00 | 165.50 | 165.50 | 160,939 |
| 2025-01-03 | 167.50 | 168.00 | 165.01 | 166.50 | 166.50 | 13,173 |
| 2025-01-02 | 165.00 | 168.92 | 164.92 | 168.00 | 168.00 | 20,688 |
| 2024-12-31 | 165.50 | 172.03 | 165.50 | 169.25 | 169.25 | 5,916 |
| 2024-12-30 | 170.50 | 170.50 | 165.00 | 167.75 | 167.75 | 115 |
| 2024-12-27 | 165.00 | 168.75 | 165.00 | 168.75 | 168.75 | 1,974 |
| 2024-12-24 | 165.00 | 168.05 | 165.00 | 166.75 | 166.75 | 743 |
| 2024-12-23 | 166.00 | 169.92 | 165.00 | 165.50 | 165.50 | 44,670 |
| 2024-12-20 | 166.50 | 170.00 | 166.00 | 167.00 | 167.00 | 60,096 |
| 2024-12-19 | 168.50 | 168.50 | 165.50 | 166.50 | 166.50 | 32,439 |
| 2024-12-18 | 166.50 | 171.75 | 166.50 | 168.50 | 168.50 | 55,093 |
| 2024-12-17 | 169.50 | 175.50 | 166.00 | 168.50 | 168.50 | 509,668 |
| 2024-12-16 | 162.15 | 165.75 | 162.00 | 165.75 | 165.75 | 9,082 |
| 2024-12-13 | 162.50 | 163.50 | 162.50 | 163.50 | 163.50 | 85,958 |
| 2024-12-12 | 163.50 | 165.58 | 162.50 | 164.00 | 164.00 | 14,557 |
| 2024-12-11 | 164.00 | 166.00 | 162.50 | 166.00 | 166.00 | 18,957 |
| 2024-12-10 | 166.50 | 166.75 | 165.00 | 165.00 | 165.00 | 116,314 |
| 2024-12-09 | 169.50 | 169.50 | 166.00 | 168.00 | 168.00 | 7,539 |
| 2024-12-06 | 166.00 | 170.03 | 165.85 | 166.00 | 166.00 | 28,303 |
| 2024-12-05 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 26,071 |
| 2024-12-04 | 168.00 | 172.34 | 167.00 | 168.00 | 168.00 | 2,965 |
| 2024-12-03 | 172.00 | 173.00 | 167.50 | 168.00 | 168.00 | 92,387 |
| 2024-12-02 | 172.50 | 174.00 | 172.00 | 174.00 | 174.00 | 15,197 |
| 2024-11-29 | 173.00 | 174.00 | 172.00 | 172.50 | 172.50 | 5,619 |
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.