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 |
| 3 Apr 2017 |
GBX |
232.5 |
235 |
231 |
235 |
235 |
+1 (+0.43%)
|
30,347 |
| 31 Mar 2017 |
GBX |
232.25 |
235.75 |
231 |
234 |
234 |
+2.5 (+1.08%)
|
59,140 |
| 30 Mar 2017 |
GBX |
234 |
235.75 |
231.5 |
231.5 |
231.5 |
0.0 (0.0%)
|
52,178 |
| 29 Mar 2017 |
GBX |
236 |
236 |
230.6709 |
231.5 |
231.5 |
-4 (-1.70%)
|
84,753 |
| 28 Mar 2017 |
GBX |
237.75 |
237.75 |
235.5 |
235.5 |
235.5 |
-1.25 (-0.53%)
|
18,254 |
| 27 Mar 2017 |
GBX |
236.25 |
238 |
234.083 |
236.75 |
236.75 |
-1.25 (-0.53%)
|
19,154 |
| 24 Mar 2017 |
GBX |
242 |
242 |
237.25 |
238 |
238 |
+1.75 (+0.74%)
|
1,010,620 |
| 23 Mar 2017 |
GBX |
238 |
240.75 |
236 |
236.25 |
236.25 |
-1.75 (-0.74%)
|
147,443 |
| 22 Mar 2017 |
GBX |
237 |
238 |
235.75 |
238 |
238 |
+1 (+0.42%)
|
25,048 |
| 21 Mar 2017 |
GBX |
239.5 |
240.25 |
237 |
237 |
237 |
-0.25 (-0.11%)
|
38,912 |
| 20 Mar 2017 |
GBX |
239.75 |
239.75 |
237.25 |
237.25 |
237.25 |
-4.75 (-1.96%)
|
12,457 |
| 17 Mar 2017 |
GBX |
240 |
242 |
237.5 |
242 |
242 |
+2 (+0.83%)
|
47,500 |
| 16 Mar 2017 |
GBX |
240 |
241 |
240 |
240 |
240 |
-0.5 (-0.21%)
|
123,384 |
| 15 Mar 2017 |
GBX |
240.5 |
243.5 |
240.5 |
240.5 |
240.5 |
-0.5 (-0.21%)
|
139,117 |
| 14 Mar 2017 |
GBX |
241.5 |
242.6875 |
240.56 |
241 |
241 |
+0.5 (+0.21%)
|
14,971 |
| 13 Mar 2017 |
GBX |
243 |
243 |
240.5 |
240.5 |
240.5 |
-0.75 (-0.31%)
|
15,149 |
| 10 Mar 2017 |
GBX |
241.5 |
244.25 |
241.25 |
241.25 |
241.25 |
-2.5 (-1.03%)
|
4,524 |
| 9 Mar 2017 |
GBX |
241.25 |
243.75 |
241.1096 |
243.75 |
243.75 |
+1.75 (+0.72%)
|
10,903 |
| 8 Mar 2017 |
GBX |
241.25 |
245.5 |
241 |
242 |
242 |
-5.5 (-2.22%)
|
50,570 |
| 7 Mar 2017 |
GBX |
246.75 |
247.5 |
240 |
247.5 |
247.5 |
+4.125 (+1.69%)
|
17,790 |
| 6 Mar 2017 |
GBX |
246.75 |
246.75 |
240 |
243.375 |
243.375 |
+2.875 (+1.20%)
|
271,366 |
| 3 Mar 2017 |
GBX |
243.75 |
243.75 |
240 |
240.5 |
240.5 |
-4.875 (-1.99%)
|
310,643 |
| 2 Mar 2017 |
GBX |
244 |
246.75 |
244 |
245.375 |
245.375 |
-0.375 (-0.15%)
|
4,212 |
| 1 Mar 2017 |
GBX |
244.25 |
245.75 |
244 |
245.75 |
245.75 |
+2 (+0.82%)
|
48,983 |
| 28 Feb 2017 |
GBX |
244.25 |
244.25 |
243.75 |
243.75 |
243.75 |
-2.75 (-1.12%)
|
26,736 |
| 27 Feb 2017 |
GBX |
246.8625 |
246.8625 |
246.5 |
246.5 |
246.5 |
0.0 (0.0%)
|
506 |
| 24 Feb 2017 |
GBX |
249 |
249 |
246.4 |
246.5 |
246.5 |
+0.5 (+0.20%)
|
1,600 |
| 23 Feb 2017 |
GBX |
244.25 |
246 |
244.25 |
246 |
246 |
0.0 (0.0%)
|
10,750 |
| 22 Feb 2017 |
GBX |
248 |
248 |
244.288 |
246 |
246 |
-0.25 (-0.10%)
|
13,343 |
| 21 Feb 2017 |
GBX |
244.25 |
248.75 |
244.25 |
246.25 |
246.25 |
+0.75 (+0.31%)
|
8,807 |
