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 |
| 20 Feb 2017 |
GBX |
248 |
248 |
244 |
245.5 |
245.5 |
-3.25 (-1.31%)
|
43,895 |
| 17 Feb 2017 |
GBX |
249 |
249 |
244.25 |
248.75 |
248.75 |
+0.25 (+0.10%)
|
414,833 |
| 16 Feb 2017 |
GBX |
248.945 |
248.945 |
247.5375 |
248.5 |
248.5 |
+4 (+1.64%)
|
61,536 |
| 15 Feb 2017 |
GBX |
245.25 |
249 |
243.75 |
244.5 |
244.5 |
-1.75 (-0.71%)
|
49,300 |
| 14 Feb 2017 |
GBX |
246.25 |
248.5 |
243.83 |
246.25 |
246.25 |
-1.625 (-0.66%)
|
45,915 |
| 13 Feb 2017 |
GBX |
249 |
249 |
243.83 |
247.875 |
247.875 |
+2.125 (+0.86%)
|
21,909 |
| 10 Feb 2017 |
GBX |
249.5 |
249.5 |
244 |
245.75 |
245.75 |
-1.75 (-0.71%)
|
44,371 |
| 9 Feb 2017 |
GBX |
245 |
251 |
245 |
247.5 |
247.5 |
+3.5 (+1.43%)
|
196,427 |
| 8 Feb 2017 |
GBX |
251 |
251 |
244 |
244 |
244 |
-4.5 (-1.81%)
|
2,461 |
| 7 Feb 2017 |
GBX |
251 |
251 |
244 |
248.5 |
248.5 |
-2 (-0.80%)
|
86,683 |
| 6 Feb 2017 |
GBX |
247.25 |
250.5 |
244.31 |
250.5 |
250.5 |
+2.25 (+0.91%)
|
35,121 |
| 3 Feb 2017 |
GBX |
244.75 |
253.158 |
244 |
248.25 |
248.25 |
+0.125 (+0.05%)
|
357,748 |
| 2 Feb 2017 |
GBX |
248.75 |
249 |
244.25 |
248.125 |
248.125 |
+1.125 (+0.46%)
|
22,023 |
| 1 Feb 2017 |
GBX |
248 |
248.25 |
246 |
247 |
247 |
-2.5 (-1.00%)
|
12,893 |
| 31 Jan 2017 |
GBX |
249.5 |
250.75 |
245 |
249.5 |
249.5 |
-1.125 (-0.45%)
|
7,131 |
| 30 Jan 2017 |
GBX |
248 |
250.8 |
248 |
250.625 |
250.625 |
+2.25 (+0.91%)
|
13,010 |
| 27 Jan 2017 |
GBX |
244 |
250.5 |
244 |
248.375 |
248.375 |
+0.125 (+0.05%)
|
356,881 |
| 26 Jan 2017 |
GBX |
248 |
248.8 |
245.25 |
248.25 |
248.25 |
-2.5 (-1.00%)
|
95,130 |
| 25 Jan 2017 |
GBX |
250.75 |
250.75 |
246.25 |
250.75 |
250.75 |
+3 (+1.21%)
|
5,985 |
| 24 Jan 2017 |
GBX |
247.75 |
247.75 |
247.75 |
247.75 |
247.75 |
+1.25 (+0.51%)
|
270,000 |
| 23 Jan 2017 |
GBX |
248 |
250 |
246.5 |
246.5 |
246.5 |
-3.25 (-1.30%)
|
30,568 |
| 20 Jan 2017 |
GBX |
250 |
251.148 |
248 |
249.75 |
249.75 |
0.0 (0.0%)
|
181,501 |
| 19 Jan 2017 |
GBX |
249 |
249.75 |
249 |
249.75 |
249.75 |
0.0 (0.0%)
|
316 |
| 18 Jan 2017 |
GBX |
244 |
251.5 |
244 |
249.75 |
249.75 |
+6.5 (+2.67%)
|
2,393,683 |
| 17 Jan 2017 |
GBX |
240 |
243.25 |
237.61 |
243.25 |
243.25 |
+3.25 (+1.35%)
|
142,746 |
| 16 Jan 2017 |
GBX |
241 |
244.56 |
240 |
240 |
240 |
-1 (-0.41%)
|
68,241 |
| 13 Jan 2017 |
GBX |
241 |
242 |
233.5 |
241 |
241 |
+0.25 (+0.10%)
|
127,973 |
| 12 Jan 2017 |
GBX |
240.5 |
240.75 |
235.151 |
240.75 |
240.75 |
+0.25 (+0.10%)
|
10,672 |
| 11 Jan 2017 |
GBX |
240 |
241 |
235 |
240.5 |
240.5 |
+0.5 (+0.21%)
|
89,980 |
| 10 Jan 2017 |
GBX |
240 |
240 |
234.75 |
240 |
240 |
+0.25 (+0.10%)
|
15,891 |
