Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 173.50 | 173.93 | 173.00 | 173.50 | 173.50 | 6,020 |
| 2024-11-27 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 16,557 |
| 2024-11-26 | 173.00 | 173.69 | 173.00 | 173.00 | 173.00 | 69,726 |
| 2024-11-25 | 173.00 | 174.55 | 173.00 | 173.50 | 173.50 | 11,007 |
| 2024-11-22 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 5,082 |
| 2024-11-21 | 173.50 | 176.06 | 173.25 | 176.00 | 176.00 | 38,014 |
| 2024-11-20 | 173.54 | 175.25 | 173.00 | 175.25 | 175.25 | 19,871 |
| 2024-11-19 | 173.50 | 174.00 | 173.50 | 174.00 | 174.00 | 22,845 |
| 2024-11-18 | 173.00 | 173.30 | 173.00 | 173.00 | 173.00 | 4,053 |
| 2024-11-15 | 174.00 | 175.50 | 173.50 | 174.50 | 174.50 | 16,034 |
| 2024-11-14 | 173.50 | 174.00 | 173.00 | 174.00 | 174.00 | 34,334 |
| 2024-11-13 | 173.50 | 176.49 | 173.00 | 173.00 | 173.00 | 17,649 |
| 2024-11-12 | 173.00 | 175.00 | 173.00 | 174.25 | 174.25 | 689 |
| 2024-11-11 | 177.50 | 178.29 | 173.50 | 175.00 | 175.00 | 50,127 |
| 2024-11-08 | 177.00 | 177.76 | 177.00 | 177.00 | 177.00 | 24,633 |
| 2024-11-07 | 173.50 | 180.00 | 173.50 | 179.00 | 179.00 | 42,312 |
| 2024-11-06 | 177.00 | 179.50 | 173.50 | 178.00 | 178.00 | 113,676 |
| 2024-11-05 | 173.50 | 179.12 | 173.50 | 178.00 | 178.00 | 18,113 |
| 2024-11-04 | 173.50 | 180.00 | 173.50 | 180.00 | 180.00 | 29,187 |
| 2024-11-01 | 176.00 | 180.00 | 175.14 | 180.00 | 180.00 | 8,832 |
| 2024-10-31 | 173.50 | 180.50 | 173.50 | 180.50 | 180.50 | 24,168 |
| 2024-10-30 | 173.50 | 181.50 | 173.50 | 177.50 | 177.50 | 33,355 |
| 2024-10-29 | 173.00 | 175.38 | 173.00 | 174.00 | 174.00 | 32,318 |
| 2024-10-28 | 173.50 | 177.00 | 173.50 | 173.50 | 173.50 | 61,843 |
| 2024-10-25 | 179.00 | 182.00 | 174.00 | 177.50 | 177.50 | 7,264 |
| 2024-10-24 | 176.50 | 182.00 | 176.50 | 179.50 | 179.50 | 15,585 |
| 2024-10-23 | 177.00 | 179.20 | 176.20 | 178.00 | 178.00 | 68,613 |
| 2024-10-22 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | 22,067 |
| 2024-10-21 | 179.50 | 180.53 | 174.50 | 178.00 | 178.00 | 131,175 |
| 2024-10-18 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 21,933 |
| 2024-10-17 | 174.00 | 181.14 | 174.00 | 177.50 | 177.50 | 6,356 |
| 2024-10-16 | 178.00 | 179.00 | 175.40 | 179.00 | 179.00 | 35,756 |
| 2024-10-15 | 176.10 | 180.00 | 174.00 | 176.50 | 176.50 | 7,995 |
| 2024-10-14 | 179.50 | 183.89 | 177.50 | 178.00 | 178.00 | 480,884 |
| 2024-10-11 | 178.00 | 179.43 | 177.87 | 178.00 | 178.00 | 38,373 |
| 2024-10-10 | 176.00 | 176.00 | 175.03 | 176.00 | 176.00 | 6,123 |
| 2024-10-09 | 175.50 | 176.33 | 173.50 | 175.50 | 175.50 | 14,434 |
| 2024-10-08 | 175.00 | 176.50 | 173.00 | 175.50 | 175.50 | 69,571 |
| 2024-10-07 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 30,152 |
| 2024-10-04 | 177.50 | 179.00 | 173.50 | 174.00 | 174.00 | 66,717 |
| 2024-10-03 | 174.00 | 177.03 | 174.00 | 174.00 | 174.00 | 16,258 |
| 2024-10-02 | 174.00 | 179.25 | 174.00 | 177.00 | 177.00 | 3,311 |
| 2024-10-01 | 172.00 | 179.19 | 172.00 | 175.00 | 175.00 | 26,946 |
| 2024-09-30 | 174.00 | 179.00 | 173.60 | 176.00 | 176.00 | 136,861 |
| 2024-09-27 | 174.50 | 178.84 | 172.00 | 172.00 | 172.00 | 31,932 |
| 2024-09-26 | 177.00 | 177.95 | 174.00 | 174.00 | 174.00 | 64,821 |
| 2024-09-25 | 170.00 | 176.50 | 170.00 | 174.50 | 174.50 | 29,970 |
| 2024-09-24 | 174.00 | 176.35 | 174.00 | 174.00 | 174.00 | 31,208 |
| 2024-09-23 | 169.50 | 174.00 | 169.50 | 171.00 | 171.00 | 117,159 |
| 2024-09-20 | 167.50 | 170.00 | 165.47 | 170.00 | 170.00 | 70,119 |
| 2024-09-19 | 165.66 | 167.85 | 165.56 | 166.50 | 166.50 | 13,682 |
| 2024-09-18 | 165.00 | 168.00 | 165.00 | 165.00 | 165.00 | 30,428 |
| 2024-09-17 | 165.00 | 168.07 | 165.00 | 165.00 | 165.00 | 33,370 |
| 2024-09-16 | 164.50 | 167.82 | 164.00 | 167.00 | 167.00 | 35,671 |
| 2024-09-13 | 167.00 | 168.50 | 167.00 | 168.50 | 168.50 | 53,576 |
| 2024-09-12 | 167.00 | 168.00 | 163.50 | 167.00 | 167.00 | 81,943 |
| 2024-09-11 | 164.00 | 167.00 | 163.15 | 167.00 | 167.00 | 65,748 |
| 2024-09-10 | 162.00 | 164.00 | 161.50 | 163.00 | 163.00 | 131,097 |
| 2024-09-09 | 163.00 | 164.00 | 162.50 | 163.00 | 163.00 | 5,907 |
| 2024-09-06 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 4,949 |
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.