Australia markets open in 8 hours 44 minutes

Phoenix New Media Ltd (1PX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
4.5800+0.0800 (+1.78%)
As of 08:02AM CEST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20224.58004.58004.58004.58004.5800-
05 Oct 20224.50004.50004.50004.50004.5000-
04 Oct 20224.76004.76004.76004.76004.7600-
03 Oct 20224.74004.74004.74004.74004.7400-
30 Sept 20224.90004.90004.90004.90004.9000-
29 Sept 20224.98004.98004.98004.98004.9800-
28 Sept 20224.90004.90004.90004.90004.9000-
27 Sept 20224.90004.90004.90004.90004.9000-
26 Sept 20224.94004.94004.94004.94004.9400-
23 Sept 20224.84004.84004.84004.84004.8400-
22 Sept 20224.90004.90004.90004.90004.9000-
21 Sept 20224.40004.40004.40004.40004.4000-
20 Sept 20224.54004.54004.54004.54004.5400-
19 Sept 20224.94004.94004.94004.94004.9400-
16 Sept 20225.00005.00005.00005.00005.0000-
15 Sept 20224.94004.94004.94004.94004.9400-
14 Sept 20224.82004.82004.82004.82004.8200-
13 Sept 20224.82004.82004.82004.82004.8200-
12 Sept 20224.90004.90004.90004.90004.9000-
09 Sept 20224.72004.72004.72004.72004.7200-
08 Sept 20224.90004.90004.90004.90004.9000-
07 Sept 20224.90004.90004.90004.90004.9000-
06 Sept 20224.88004.88004.88004.88004.8800-
05 Sept 20224.90004.90004.90004.90004.9000-
02 Sept 20224.76004.76004.76004.76004.7600-
01 Sept 20224.88004.88004.88004.88004.8800-
31 Aug 20224.84004.84004.84004.84004.8400-
30 Aug 20224.80004.80004.80004.80004.8000-
29 Aug 20224.68004.68004.68004.68004.6800-
26 Aug 20225.00005.00005.00005.00005.0000-
25 Aug 20224.94004.94004.94004.94004.9400-
24 Aug 20224.88004.88004.88004.88004.8800-
23 Aug 20224.90004.90004.90004.90004.9000-
22 Aug 20224.84004.84004.84004.84004.8400-
19 Aug 20224.66004.66004.66004.66004.6600-
18 Aug 20224.66004.66004.66004.66004.6600-
17 Aug 20224.72004.72004.72004.72004.7200-
16 Aug 20224.74004.74004.74004.74004.7400-
15 Aug 20224.74004.74004.74004.74004.7400-
12 Aug 20224.72004.72004.72004.72004.7200-
11 Aug 20224.80004.80004.80004.80004.8000-
10 Aug 20224.70004.70004.70004.70004.7000-
09 Aug 20224.76004.76004.76004.76004.7600-
08 Aug 20224.78004.78004.78004.78004.7800-
05 Aug 20224.78004.78004.78004.78004.7800-
04 Aug 20224.88004.88004.88004.88004.8800-
03 Aug 20224.90004.90004.90004.90004.9000-
02 Aug 20224.80004.80004.80004.80004.8000-
01 Aug 20224.74004.74004.74004.74004.7400-
29 July 20224.74004.74004.74004.74004.7400-
28 July 20224.78004.78004.78004.78004.7800-
27 July 20224.98004.98004.98004.98004.9800-
26 July 20224.98004.98004.98004.98004.9800-
25 July 20224.72004.72004.72004.72004.7200-
22 July 20225.00005.00005.00005.00005.0000-
21 July 20225.15005.15005.15005.15005.1500-
20 July 20225.05005.05005.05005.05005.0500-
19 July 20225.15005.15005.15005.15005.1500-
18 July 20224.90004.90004.90004.90004.9000-
15 July 20224.90004.90004.90004.90004.9000-
14 July 20224.74004.74004.74004.74004.7400-
13 July 20224.86004.86004.86004.86004.8600-
12 July 20224.82004.82004.82004.82004.8200-
11 July 20224.74004.74004.74004.74004.7400-
08 July 20224.82004.82004.82004.82004.8200-
07 July 20224.70004.70004.70004.70004.7000-
06 July 20224.66004.66004.66004.66004.6600-
05 July 20224.58504.58504.58504.58504.5850-
04 July 20224.59504.59504.59504.59504.5950-
01 July 20224.66004.66004.66004.66004.6600-
30 June 20224.46004.46004.46004.46004.4600-
29 June 20224.94004.94004.94004.94004.9400-
28 June 20224.88004.88004.88004.88004.8800-
27 June 20224.98004.98004.98004.98004.9800-
24 June 20224.98004.98004.98004.98004.9800-
23 June 20224.86004.86004.86004.86004.8600-
22 June 20224.90004.90004.90004.90004.9000-
21 June 20224.34004.34004.34004.34004.3400-
20 June 20224.34004.34004.34004.34004.3400-
17 June 20223.84003.84003.84003.84003.8400-
16 June 20223.98003.98003.98003.98003.9800-
15 June 20223.82003.82003.82003.82003.8200-
14 June 20223.36003.36003.36003.36003.3600-
13 June 20223.60003.60003.60003.60003.6000-
10 June 20223.84003.84003.84003.84003.8400-
09 June 20223.86003.86003.86003.86003.8600-
08 June 20223.68003.68003.68003.68003.6800-
07 June 20224.12004.12004.12004.12004.1200-
06 June 20223.88003.88003.88003.88003.8800-
03 June 20223.84003.84003.84003.84003.8400-
02 June 20223.36003.36003.36003.36003.3600-
01 June 20223.26003.26003.26003.26003.2600-
31 May 20223.14003.14003.14003.14003.1400-
30 May 20223.14003.14003.14003.14003.1400-
27 May 20223.14003.14003.14003.14003.1400-
26 May 20222.87602.87602.87602.87602.8760-
25 May 20222.60552.60552.60552.60552.6055-
24 May 20222.39052.39052.39052.39052.3905-
24 May 20221:6 Stock split
23 May 20222.51702.51702.51702.51702.5170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...