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 Oct 2016 |
GBX |
221.75 |
225.5 |
219 |
225.5 |
225.5 |
+6.5 (+2.97%)
|
80,865 |
| 30 Sep 2016 |
GBX |
219 |
223.3125 |
216.566 |
219 |
219 |
-2.375 (-1.07%)
|
33,242 |
| 29 Sep 2016 |
GBX |
216.5 |
222.22 |
216.5 |
221.375 |
221.375 |
-0.875 (-0.39%)
|
146,720 |
| 28 Sep 2016 |
GBX |
215.5 |
223.6875 |
215.25 |
222.25 |
222.25 |
+2.25 (+1.02%)
|
289,197 |
| 27 Sep 2016 |
GBX |
220 |
220.75 |
217.564 |
220 |
220 |
-1 (-0.45%)
|
59,071 |
| 26 Sep 2016 |
GBX |
219.75 |
221.8 |
218.1875 |
221 |
221 |
-1 (-0.45%)
|
19,688 |
| 23 Sep 2016 |
GBX |
222 |
222 |
217.5 |
222 |
222 |
+1.25 (+0.57%)
|
158,109 |
| 22 Sep 2016 |
GBX |
218 |
229.75 |
216.0625 |
220.75 |
220.75 |
+5.5 (+2.56%)
|
283,256 |
| 21 Sep 2016 |
GBX |
217.75 |
219 |
215.25 |
215.25 |
215.25 |
-4.75 (-2.16%)
|
10,467 |
| 20 Sep 2016 |
GBX |
216 |
221.928 |
214.57 |
220 |
220 |
+3.5 (+1.62%)
|
61,249 |
| 19 Sep 2016 |
GBX |
216.5 |
216.96 |
214 |
216.5 |
216.5 |
-2 (-0.92%)
|
7,914 |
| 16 Sep 2016 |
GBX |
210.25 |
218.5 |
208.25 |
218.5 |
218.5 |
+5.625 (+2.64%)
|
124,559 |
| 15 Sep 2016 |
GBX |
214 |
214.9781 |
212.875 |
212.875 |
212.875 |
-2.625 (-1.22%)
|
3,677 |
| 14 Sep 2016 |
GBX |
215 |
215.5 |
211.4375 |
215.5 |
215.5 |
+5.5 (+2.62%)
|
443,596 |
| 13 Sep 2016 |
GBX |
210 |
215 |
210 |
210 |
210 |
+3.75 (+1.82%)
|
118,861 |
| 12 Sep 2016 |
GBX |
206.25 |
213 |
206.25 |
206.25 |
206.25 |
0.0 (0.0%)
|
32,070 |
| 9 Sep 2016 |
GBX |
206.25 |
214 |
206.25 |
206.25 |
206.25 |
-5.75 (-2.71%)
|
222,655 |
| 8 Sep 2016 |
GBX |
215 |
215 |
212 |
212 |
212 |
+1 (+0.47%)
|
45,403 |
| 7 Sep 2016 |
GBX |
206.25 |
215 |
206.25 |
211 |
211 |
-4 (-1.86%)
|
22,613 |
| 6 Sep 2016 |
GBX |
214 |
215.95 |
210.883 |
215 |
215 |
+5.5 (+2.63%)
|
93,746 |
| 5 Sep 2016 |
GBX |
209.75 |
214.983 |
206.684 |
209.5 |
209.5 |
+2.5 (+1.21%)
|
90,204 |
| 2 Sep 2016 |
GBX |
207.25 |
216 |
206.586 |
207 |
207 |
0.0 (0.0%)
|
87,690 |
| 1 Sep 2016 |
GBX |
207.25 |
209 |
205.5 |
207 |
207 |
-2.5 (-1.19%)
|
201,494 |
| 31 Aug 2016 |
GBX |
210 |
210 |
204 |
209.5 |
209.5 |
+2.625 (+1.27%)
|
305,248 |
| 30 Aug 2016 |
GBX |
205.1 |
208.56 |
205.1 |
206.875 |
206.875 |
+4.375 (+2.16%)
|
8,455 |
| 26 Aug 2016 |
GBX |
202.5 |
210 |
202.5 |
202.5 |
202.5 |
-2.5 (-1.22%)
|
5,064 |
| 25 Aug 2016 |
GBX |
210 |
210 |
203.25 |
205 |
205 |
-2 (-0.97%)
|
63,643 |
| 24 Aug 2016 |
GBX |
205.25 |
209.343 |
205.169 |
207 |
207 |
+1.75 (+0.85%)
|
272,445 |
| 23 Aug 2016 |
GBX |
204.75 |
210 |
204.75 |
205.25 |
205.25 |
-7 (-3.30%)
|
184,712 |
| 22 Aug 2016 |
GBX |
212.5 |
212.5 |
208.25 |
212.25 |
212.25 |
+8 (+3.92%)
|
5,941 |
