Phoenix Group Holdings plc (1BF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM 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 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 09 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 08 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 07 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 06 May 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 03 May 2024 | 5.67 | 5.97 | 5.67 | 5.97 | 5.97 | 600 |
| 02 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 30 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 29 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 26 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 25 Apr 2024 | 5.58 | 5.70 | 5.58 | 5.70 | 5.70 | 250 |
| 24 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 23 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 22 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 19 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 400 |
| 18 Apr 2024 | 5.62 | 5.74 | 5.62 | 5.74 | 5.74 | 150 |
| 17 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 16 Apr 2024 | 5.80 | 5.91 | 5.80 | 5.91 | 5.91 | 5,400 |
| 15 Apr 2024 | 5.86 | 5.99 | 5.86 | 5.98 | 5.98 | 630 |
| 12 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 11 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 11 Apr 2024 | 0.2665 Dividend | |||||
| 10 Apr 2024 | 6.43 | 6.60 | 6.43 | 6.60 | 6.33 | 2,500 |
| 09 Apr 2024 | 6.43 | 6.59 | 6.43 | 6.59 | 6.32 | 100 |
| 08 Apr 2024 | 6.34 | 6.65 | 6.34 | 6.65 | 6.38 | 1,067 |
| 05 Apr 2024 | 6.32 | 6.50 | 6.30 | 6.45 | 6.19 | 675 |
| 04 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.10 | - |
| 03 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.10 | - |
| 02 Apr 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.24 | 1,900 |
| 28 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.19 | - |
| 27 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.90 | - |
| 26 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.85 | - |
| 25 Mar 2024 | 6.10 | 6.30 | 6.10 | 6.30 | 6.05 | 100 |
| 22 Mar 2024 | 5.65 | 6.15 | 5.65 | 6.15 | 5.90 | 6,140 |
| 21 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.52 | - |
| 20 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.47 | - |
| 19 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | - |
| 18 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.71 | - |
| 15 Mar 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 5.81 | 2,500 |
| 14 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.66 | - |
| 13 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.81 | - |
| 12 Mar 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 5.85 | 1,000 |
| 11 Mar 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 5.81 | 900 |
| 08 Mar 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.76 | 1,000 |
| 07 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.57 | - |
| 06 Mar 2024 | 5.75 | 5.95 | 5.75 | 5.95 | 5.71 | 345 |
| 05 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | - |
| 04 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.71 | - |
| 01 Mar 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.76 | 940 |
| 29 Feb 2024 | 5.80 | 5.95 | 5.80 | 5.95 | 5.71 | 11,684 |
| 28 Feb 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.66 | 945 |
| 27 Feb 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.66 | 7,382 |
| 26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.76 | - |
| 23 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.66 | 1,800 |
| 22 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.66 | - |
| 21 Feb 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.76 | 200 |
| 20 Feb 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.76 | 665 |
| 19 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | - |
| 16 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | - |
| 15 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.57 | - |
| 14 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.57 | - |
| 13 Feb 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.61 | 20 |
| 12 Feb 2024 | 5.80 | 5.95 | 5.80 | 5.95 | 5.71 | 3,690 |
| 09 Feb 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.61 | 1,000 |
| 08 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.57 | - |
| 07 Feb 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.76 | 5,000 |
| 06 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | - |
| 05 Feb 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.71 | 30 |
| 02 Feb 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 5.76 | 200 |
| 01 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.66 | - |
| 31 Jan 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 5.90 | 315 |
| 30 Jan 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.85 | 400 |
| 29 Jan 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 5.85 | 1,816 |
| 26 Jan 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.85 | 1,000 |
| 25 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.81 | - |
| 24 Jan 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.81 | 1,100 |
| 23 Jan 2024 | 6.05 | 6.15 | 6.00 | 6.15 | 5.90 | 2,925 |
| 22 Jan 2024 | 6.05 | 6.10 | 6.00 | 6.00 | 5.76 | 1,008 |
| 19 Jan 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 5.85 | 1,000 |
| 18 Jan 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.76 | 2,433 |
| 17 Jan 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.71 | 200 |
| 16 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.71 | - |
| 15 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.85 | - |
| 12 Jan 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.85 | 480 |
| 11 Jan 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 5.95 | 2,465 |
| 10 Jan 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 5.90 | 28,065 |
| 09 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.85 | - |
| 08 Jan 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 5.90 | 500 |
| 05 Jan 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 5.90 | 840 |
| 04 Jan 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 5.90 | 308 |
| 03 Jan 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 5.85 | 1,500 |
| 02 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.90 | - |
| 29 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.90 | - |
| 28 Dec 2023 | 6.10 | 6.25 | 6.10 | 6.25 | 6.00 | 500 |
| 27 Dec 2023 | 6.05 | 6.25 | 6.05 | 6.25 | 6.00 | 2,080 |
| 22 Dec 2023 | 6.00 | 6.15 | 6.00 | 6.15 | 5.90 | 500 |
| 21 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.81 | - |
| 20 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.81 | - |
| 19 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.76 | - |
| 18 Dec 2023 | 6.05 | 6.15 | 6.05 | 6.15 | 5.90 | 1,600 |
| *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.