Phoenix Group Holdings PLC (1BF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.96 | 6.06 | 5.96 | 6.05 | 6.05 | - |
| 09 May 2024 | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | - |
| 08 May 2024 | 6.01 | 6.01 | 5.88 | 5.88 | 5.88 | - |
| 07 May 2024 | 6.09 | 6.09 | 5.95 | 6.01 | 6.01 | - |
| 06 May 2024 | 6.03 | 6.18 | 6.03 | 6.07 | 6.07 | - |
| 03 May 2024 | 5.72 | 6.04 | 5.72 | 6.03 | 6.03 | - |
| 02 May 2024 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | - |
| 30 Apr 2024 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | - |
| 29 Apr 2024 | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | - |
| 26 Apr 2024 | 5.59 | 5.68 | 5.59 | 5.66 | 5.66 | - |
| 25 Apr 2024 | 5.64 | 5.67 | 5.64 | 5.64 | 5.64 | - |
| 24 Apr 2024 | 5.78 | 5.78 | 5.64 | 5.64 | 5.64 | - |
| 23 Apr 2024 | 5.66 | 5.75 | 5.66 | 5.75 | 5.75 | - |
| 22 Apr 2024 | 5.63 | 5.66 | 5.63 | 5.64 | 5.64 | - |
| 19 Apr 2024 | 5.58 | 5.59 | 5.49 | 5.59 | 5.59 | - |
| 18 Apr 2024 | 5.56 | 5.66 | 5.56 | 5.59 | 5.59 | - |
| 17 Apr 2024 | 5.76 | 5.76 | 5.64 | 5.64 | 5.64 | - |
| 16 Apr 2024 | 5.81 | 5.81 | 5.64 | 5.76 | 5.76 | - |
| 15 Apr 2024 | 5.94 | 5.99 | 5.89 | 5.89 | 5.89 | - |
| 12 Apr 2024 | 6.03 | 6.03 | 5.93 | 5.93 | 5.93 | - |
| 11 Apr 2024 | 6.18 | 6.18 | 5.95 | 6.00 | 6.00 | 524 |
| 11 Apr 2024 | 0.2665 Dividend | |||||
| 10 Apr 2024 | 6.52 | 6.55 | 6.40 | 6.40 | 6.13 | - |
| 09 Apr 2024 | 6.55 | 6.57 | 6.51 | 6.51 | 6.23 | - |
| 08 Apr 2024 | 6.37 | 6.63 | 6.37 | 6.51 | 6.24 | 550 |
| 05 Apr 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.16 | - |
| 04 Apr 2024 | 6.44 | 6.45 | 6.41 | 6.41 | 6.14 | - |
| 03 Apr 2024 | 6.35 | 6.44 | 6.35 | 6.44 | 6.17 | - |
| 02 Apr 2024 | 6.53 | 6.53 | 6.37 | 6.37 | 6.10 | - |
| 28 Mar 2024 | 6.50 | 6.50 | 6.35 | 6.45 | 6.18 | - |
| 27 Mar 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 6.09 | - |
| 26 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.15 | 5.89 | - |
| 25 Mar 2024 | 6.10 | 6.15 | 6.10 | 6.10 | 5.85 | - |
| 22 Mar 2024 | 5.65 | 6.20 | 5.65 | 6.15 | 5.89 | - |
| 21 Mar 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.41 | - |
| 20 Mar 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.46 | - |
| 19 Mar 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.51 | - |
| 18 Mar 2024 | 5.90 | 5.90 | 5.65 | 5.80 | 5.56 | - |
| 15 Mar 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.70 | - |
| 14 Mar 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.61 | - |
| 13 Mar 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5.65 | - |
| 12 Mar 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 5.80 | - |
| 11 Mar 2024 | 6.00 | 6.05 | 5.95 | 5.95 | 5.70 | - |
| 08 Mar 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 5.75 | - |
| 07 Mar 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.70 | - |
| 06 Mar 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.65 | - |
| 05 Mar 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.51 | - |
| 04 Mar 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.61 | - |
| 01 Mar 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 5.61 | - |
| 29 Feb 2024 | 5.80 | 5.85 | 5.75 | 5.85 | 5.61 | - |
| 28 Feb 2024 | 5.85 | 5.85 | 5.70 | 5.75 | 5.51 | - |
| 27 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | - |
| 26 Feb 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.56 | - |
| 23 Feb 2024 | 5.90 | 5.90 | 5.85 | 5.90 | 5.65 | - |
| 22 Feb 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.65 | - |
| 21 Feb 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.56 | - |
| 20 Feb 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.61 | - |
| 19 Feb 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.65 | - |
| 16 Feb 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.61 | - |
| 15 Feb 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.56 | - |
| 14 Feb 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.51 | - |
| 13 Feb 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.46 | - |
| 12 Feb 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.51 | - |
| 09 Feb 2024 | 5.85 | 5.85 | 5.65 | 5.70 | 5.46 | - |
| 08 Feb 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.51 | - |
| 07 Feb 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.51 | - |
| 06 Feb 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.61 | - |
| 05 Feb 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.56 | - |
| 02 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.70 | - |
| 01 Feb 2024 | 5.90 | 6.05 | 5.90 | 5.95 | 5.70 | - |
| 31 Jan 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.65 | - |
| 30 Jan 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.70 | - |
| 29 Jan 2024 | 6.05 | 6.05 | 5.95 | 6.05 | 5.80 | - |
| 26 Jan 2024 | 6.00 | 6.10 | 5.95 | 6.05 | 5.80 | - |
| 25 Jan 2024 | 6.05 | 6.05 | 5.95 | 6.00 | 5.75 | - |
| 24 Jan 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 5.75 | - |
| 23 Jan 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 5.75 | - |
| 22 Jan 2024 | 6.20 | 6.20 | 5.95 | 6.00 | 5.75 | 50 |
| 19 Jan 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 5.75 | - |
| 18 Jan 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 5.65 | - |
| 17 Jan 2024 | 5.90 | 5.90 | 5.75 | 5.85 | 5.61 | - |
| 16 Jan 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.65 | - |
| 15 Jan 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 5.70 | - |
| 12 Jan 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.70 | - |
| 11 Jan 2024 | 6.10 | 6.15 | 6.00 | 6.00 | 5.75 | - |
| 10 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.80 | - |
| 09 Jan 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.80 | - |
| 08 Jan 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.85 | - |
| 05 Jan 2024 | 6.05 | 6.05 | 5.95 | 6.00 | 5.75 | - |
| 04 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.80 | - |
| 03 Jan 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 5.80 | - |
| 02 Jan 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 5.85 | - |
| 29 Dec 2023 | 6.15 | 6.15 | 6.10 | 6.10 | 5.85 | - |
| 28 Dec 2023 | 6.15 | 6.15 | 6.10 | 6.15 | 5.89 | - |
| 27 Dec 2023 | 6.05 | 6.15 | 6.05 | 6.15 | 5.89 | - |
| 22 Dec 2023 | 5.95 | 6.05 | 5.95 | 6.05 | 5.80 | - |
| 21 Dec 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 5.75 | - |
| 20 Dec 2023 | 6.05 | 6.10 | 6.05 | 6.10 | 5.85 | - |
| 19 Dec 2023 | 6.00 | 6.05 | 6.00 | 6.05 | 5.80 | - |
| 18 Dec 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 5.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.