Phoenix Spree Deutschland Ltd
Sector:
Real Estate,
Industry:
Real Estate Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Jun 2017 |
GBX |
298 |
299 |
272.25 |
293.75 |
293.75 |
-6.25 (-2.08%)
|
95,319 |
| 29 Jun 2017 |
GBX |
305 |
305 |
299 |
300 |
300 |
+12 (+4.17%)
|
40,894 |
| 28 Jun 2017 |
GBX |
302.5 |
307.75 |
288 |
288 |
288 |
-11.25 (-3.76%)
|
116,987 |
| 27 Jun 2017 |
GBX |
306.25 |
310.62 |
299.25 |
299.25 |
299.25 |
-10.75 (-3.47%)
|
23,707 |
| 26 Jun 2017 |
GBX |
308.5 |
311.25 |
305 |
310 |
310 |
0.0 (0.0%)
|
19,841 |
| 23 Jun 2017 |
GBX |
308.5 |
311.75 |
305 |
310 |
310 |
0.0 (0.0%)
|
89,159 |
| 22 Jun 2017 |
GBX |
312.5 |
312.5 |
309.375 |
310 |
310 |
-1.5 (-0.48%)
|
78,500 |
| 21 Jun 2017 |
GBX |
311.25 |
313.5 |
309 |
311.5 |
311.5 |
-0.5 (-0.16%)
|
120,794 |
| 20 Jun 2017 |
GBX |
311.25 |
312 |
306.05 |
312 |
312 |
+5.5 (+1.79%)
|
67,905 |
| 19 Jun 2017 |
GBX |
311.5 |
311.5 |
303 |
306.5 |
306.5 |
-5.5 (-1.76%)
|
65,074 |
| 16 Jun 2017 |
GBX |
304.25 |
312 |
302.75 |
312 |
312 |
+2.25 (+0.73%)
|
2,172,590 |
| 15 Jun 2017 |
GBX |
300 |
309.75 |
296 |
309.75 |
309.75 |
+10.25 (+3.42%)
|
772,314 |
| 14 Jun 2017 |
GBX |
298.25 |
312.25 |
292.75 |
299.5 |
299.5 |
+1.5 (+0.50%)
|
564,797 |
| 13 Jun 2017 |
GBX |
297 |
298 |
293.4575 |
298 |
298 |
+2 (+0.68%)
|
118,716 |
| 12 Jun 2017 |
GBX |
296 |
296.2 |
293.04 |
296 |
296 |
-3.5 (-1.17%)
|
3,391 |
| 9 Jun 2017 |
GBX |
294 |
304 |
287 |
299.5 |
299.5 |
-0.25 (-0.08%)
|
150,281 |
| 8 Jun 2017 |
GBX |
278.5 |
300 |
275.75 |
299.75 |
299.75 |
+20.25 (+7.25%)
|
113,912 |
| 7 Jun 2017 |
GBX |
279 |
279.5 |
275.9375 |
279.5 |
279.5 |
+0.5 (+0.18%)
|
121,819 |
| 6 Jun 2017 |
GBX |
279 |
279 |
275.875 |
279 |
279 |
0.0 (0.0%)
|
116,731 |
| 5 Jun 2017 |
GBX |
275.75 |
279 |
273.25 |
279 |
279 |
+4 (+1.45%)
|
233,757 |
| 2 Jun 2017 |
GBX |
270 |
275 |
268.8952 |
275 |
275 |
+8 (+3.00%)
|
180,804 |
| 1 Jun 2017 |
GBX |
269.25 |
275 |
267 |
267 |
267 |
-5.75 (-2.11%)
|
57,133 |
| 31 May 2017 |
GBX |
274 |
274.495 |
270.3493 |
272.75 |
272.75 |
-1.75 (-0.64%)
|
26,572 |
| 30 May 2017 |
GBX |
268 |
275 |
268 |
274.5 |
274.5 |
+2.875 (+1.06%)
|
11,308 |
| 26 May 2017 |
GBX |
279.75 |
279.75 |
271.625 |
271.625 |
271.625 |
-6.625 (-2.38%)
|
398,706 |
| 25 May 2017 |
GBX |
279.75 |
280 |
275.444 |
278.25 |
278.25 |
-0.25 (-0.09%)
|
47,036 |
| 24 May 2017 |
GBX |
278.5275 |
278.76 |
277.444 |
278.5 |
278.5 |
+2 (+0.72%)
|
20,240 |
| 23 May 2017 |
GBX |
278 |
280 |
273 |
276.5 |
276.5 |
-1.5 (-0.54%)
|
1,667,216 |
| 22 May 2017 |
GBX |
268 |
278.25 |
267.75 |
278 |
278 |
+7.125 (+2.63%)
|
330,188 |
| 19 May 2017 |
GBX |
271.5 |
275 |
270 |
270.875 |
270.875 |
-1.375 (-0.51%)
|
38,578 |
