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 |
| 18 May 2017 |
GBX |
270 |
275 |
268.5 |
272.25 |
272.25 |
+0.75 (+0.28%)
|
11,558 |
| 17 May 2017 |
GBX |
271.75 |
276.25 |
269 |
271.5 |
271.5 |
-1.75 (-0.64%)
|
56,701 |
| 16 May 2017 |
GBX |
282.25 |
282.25 |
272.25 |
273.25 |
273.25 |
-2.375 (-0.86%)
|
19,770 |
| 15 May 2017 |
GBX |
276 |
279.25 |
272.07 |
275.625 |
275.625 |
+1.125 (+0.41%)
|
44,656 |
| 12 May 2017 |
GBX |
272.25 |
280 |
272 |
274.5 |
274.5 |
0.0 (0.0%)
|
41,951 |
| 11 May 2017 |
GBX |
280.25 |
282.5 |
272 |
274.5 |
274.5 |
+2.5 (+0.92%)
|
123,066 |
| 10 May 2017 |
GBX |
268 |
280.5765 |
268 |
272 |
272 |
+4 (+1.49%)
|
425,263 |
| 9 May 2017 |
GBX |
261 |
271.5 |
260 |
268 |
268 |
+9.375 (+3.62%)
|
98,313 |
| 8 May 2017 |
GBX |
255 |
261 |
252.135 |
258.625 |
258.625 |
+4.625 (+1.82%)
|
56,918 |
| 5 May 2017 |
GBX |
249.25 |
254 |
249.25 |
254 |
254 |
+5 (+2.01%)
|
32,152 |
| 4 May 2017 |
GBX |
247 |
251.5 |
246 |
249 |
249 |
-1.875 (-0.75%)
|
117,398 |
| 3 May 2017 |
GBX |
250.5 |
253.0479 |
247 |
250.875 |
250.875 |
-3.625 (-1.42%)
|
97,158 |
| 2 May 2017 |
GBX |
245.5 |
254.5 |
245.5 |
254.5 |
254.5 |
+5.25 (+2.11%)
|
255,769 |
| 28 Apr 2017 |
GBX |
250.75 |
250.895 |
245.34 |
249.25 |
249.25 |
+3.25 (+1.32%)
|
121,112 |
| 27 Apr 2017 |
GBX |
242 |
252 |
241.12 |
246 |
246 |
+10 (+4.24%)
|
380,333 |
| 26 Apr 2017 |
GBX |
237.5 |
241.3966 |
235 |
236 |
236 |
+0.125 (+0.05%)
|
15,019 |
| 25 Apr 2017 |
GBX |
236 |
237 |
235 |
235.875 |
235.875 |
+0.375 (+0.16%)
|
13,542 |
| 24 Apr 2017 |
GBX |
231.532 |
237 |
231.532 |
235.5 |
235.5 |
-0.5 (-0.21%)
|
78,330 |
| 21 Apr 2017 |
GBX |
235.75 |
236 |
232 |
236 |
236 |
+3.25 (+1.40%)
|
141,209 |
| 20 Apr 2017 |
GBX |
235.93 |
235.93 |
231.2945 |
232.75 |
232.75 |
+0.75 (+0.32%)
|
66,484 |
| 19 Apr 2017 |
GBX |
232 |
233.9375 |
230.5 |
232 |
232 |
-2.375 (-1.01%)
|
137,777 |
| 18 Apr 2017 |
GBX |
234.75 |
234.75 |
233.25 |
234.375 |
234.375 |
+0.875 (+0.37%)
|
3,017 |
| 13 Apr 2017 |
GBX |
231.536 |
233.875 |
231.536 |
233.5 |
233.5 |
-2.5 (-1.06%)
|
5,787 |
| 12 Apr 2017 |
GBX |
236 |
236 |
230 |
236 |
236 |
+3.375 (+1.45%)
|
49,695 |
| 11 Apr 2017 |
GBX |
229.5 |
232.625 |
229.5 |
232.625 |
232.625 |
+0.625 (+0.27%)
|
94,366 |
| 10 Apr 2017 |
GBX |
231.75 |
233 |
229 |
232 |
232 |
-0.375 (-0.16%)
|
39,902 |
| 7 Apr 2017 |
GBX |
232.5 |
232.5 |
230 |
232.375 |
232.375 |
-0.125 (-0.05%)
|
96,620 |
| 6 Apr 2017 |
GBX |
235.5 |
235.5 |
229.766 |
232.5 |
232.5 |
+0.75 (+0.32%)
|
106,738 |
| 5 Apr 2017 |
GBX |
233 |
233 |
230.5 |
231.75 |
231.75 |
0.0 (0.0%)
|
31,753 |
| 4 Apr 2017 |
GBX |
233 |
233 |
231.744 |
231.75 |
231.75 |
-3.25 (-1.38%)
|
47,940 |
