Phoenix Spree Deutschland Ltd
Sector:
Real Estate,
Industry:
Real Estate Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Jul 2016 |
GBX |
191.25 |
197.8125 |
191.25 |
194.75 |
194.75 |
-0.75 (-0.38%)
|
1,359 |
| 7 Jul 2016 |
GBX |
198.643 |
198.643 |
192.0161 |
195.5 |
195.5 |
-0.625 (-0.32%)
|
11,304 |
| 6 Jul 2016 |
GBX |
194 |
199 |
193.641 |
196.125 |
196.125 |
-1.875 (-0.95%)
|
11,317 |
| 5 Jul 2016 |
GBX |
198 |
199 |
190.25 |
198 |
198 |
+1.25 (+0.64%)
|
57,674 |
| 4 Jul 2016 |
GBX |
194 |
198 |
189.25 |
196.75 |
196.75 |
-3.25 (-1.63%)
|
113,920 |
| 1 Jul 2016 |
GBX |
191.75 |
200 |
191.33 |
200 |
200 |
+2.25 (+1.14%)
|
10,839 |
| 30 Jun 2016 |
GBX |
187 |
197.75 |
184.936 |
197.75 |
197.75 |
+6.25 (+3.26%)
|
39,362 |
| 29 Jun 2016 |
GBX |
190.25 |
195.713 |
185.5 |
191.5 |
191.5 |
-0.25 (-0.13%)
|
139,354 |
| 28 Jun 2016 |
GBX |
191.25 |
191.75 |
188.5 |
191.75 |
191.75 |
+9.25 (+5.07%)
|
10,368 |
| 27 Jun 2016 |
GBX |
192.75 |
195.75 |
182.5 |
182.5 |
182.5 |
-9.125 (-4.76%)
|
25,565 |
| 24 Jun 2016 |
GBX |
185 |
194.25 |
183.4375 |
191.625 |
191.625 |
-0.625 (-0.33%)
|
21,437 |
| 23 Jun 2016 |
GBX |
196.25 |
196.25 |
192.25 |
192.25 |
192.25 |
-1.75 (-0.90%)
|
26,182 |
| 22 Jun 2016 |
GBX |
194.25 |
196 |
192 |
194 |
194 |
+1.5 (+0.78%)
|
43,850 |
| 21 Jun 2016 |
GBX |
201.5 |
201.5 |
190.75 |
192.5 |
192.5 |
-4.25 (-2.16%)
|
82,057 |
| 20 Jun 2016 |
GBX |
202.25 |
204 |
196.5 |
196.75 |
196.75 |
-8.5 (-4.14%)
|
91,074 |
| 17 Jun 2016 |
GBX |
195 |
205.25 |
195 |
205.25 |
205.25 |
+8 (+4.06%)
|
2,188,207 |
| 16 Jun 2016 |
GBX |
198.75 |
199 |
195.75 |
197.25 |
197.25 |
-1.5 (-0.75%)
|
724,814 |
| 15 Jun 2016 |
GBX |
199 |
201.75 |
198.5 |
198.75 |
198.75 |
+0.25 (+0.13%)
|
412,901 |
| 14 Jun 2016 |
GBX |
199.75 |
203 |
198.25 |
198.5 |
198.5 |
+0.5 (+0.25%)
|
554,157 |
| 13 Jun 2016 |
GBX |
191.5 |
202.5 |
190.04 |
198 |
198 |
+6.5 (+3.39%)
|
389,134 |
| 10 Jun 2016 |
GBX |
191.5 |
193.45 |
189.05 |
191.5 |
191.5 |
+1 (+0.52%)
|
538,103 |
| 9 Jun 2016 |
GBX |
190.5 |
192 |
188.55 |
190.5 |
190.5 |
0.0 (0.0%)
|
235,732 |
| 8 Jun 2016 |
GBX |
191 |
192 |
186.84 |
190.5 |
190.5 |
-5.75 (-2.93%)
|
306,422 |
| 7 Jun 2016 |
GBX |
188.5 |
196.25 |
188.5 |
196.25 |
196.25 |
+9.25 (+4.95%)
|
204,689 |
| 6 Jun 2016 |
GBX |
196.25 |
196.25 |
187 |
187 |
187 |
0.0 (0.0%)
|
832 |
| 3 Jun 2016 |
GBX |
185.6 |
188.96 |
185.6 |
187 |
187 |
+2 (+1.08%)
|
20,860 |
| 2 Jun 2016 |
GBX |
185 |
185 |
185 |
185 |
185 |
0.0 (0.0%)
|
734 |
| 1 Jun 2016 |
GBX |
185 |
187 |
183.51 |
185 |
185 |
0.0 (0.0%)
|
25,752 |
| 31 May 2016 |
GBX |
182.5 |
185.5 |
182.5 |
185 |
185 |
+4 (+2.21%)
|
88,048 |
| 27 May 2016 |
GBX |
181 |
183 |
181 |
181 |
181 |
0.0 (0.0%)
|
97,399 |
