Australia markets closed

Phoenix New Media Ltd (1PX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.8200+0.0400 (+2.25%)
As of 08:02AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20241.82001.82001.82001.82001.8200-
17 May 20241.78001.78001.78001.78001.7800-
16 May 20241.74001.74001.74001.74001.7400-
15 May 20241.85001.85001.85001.85001.8500-
14 May 20241.81001.81001.81001.81001.8100-
13 May 20241.85001.85001.85001.85001.8500-
10 May 20241.90001.90001.90001.90001.9000-
09 May 20241.87001.87001.87001.87001.8700-
08 May 20241.91001.91001.91001.91001.9100-
07 May 20241.92001.92001.92001.92001.9200-
06 May 20241.92001.92001.92001.92001.9200-
03 May 20241.92001.92001.92001.92001.9200-
02 May 20241.94001.94001.94001.94001.9400-
30 Apr 20241.93001.93001.93001.93001.9300-
29 Apr 20241.60001.60001.60001.60001.6000-
26 Apr 20241.63001.63001.63001.63001.6300-
25 Apr 20241.60001.60001.60001.60001.6000-
24 Apr 20241.67001.67001.67001.67001.6700-
23 Apr 20241.71001.71001.71001.71001.7100-
22 Apr 20241.67001.67001.67001.67001.6700-
19 Apr 20241.71001.71001.71001.71001.7100-
18 Apr 20241.73001.73001.73001.73001.7300-
17 Apr 20241.68001.68001.68001.68001.6800-
16 Apr 20241.72001.72001.72001.72001.7200-
15 Apr 20241.87001.87001.87001.87001.8700-
12 Apr 20241.91001.91001.91001.91001.9100-
11 Apr 20241.87001.87001.87001.87001.8700-
10 Apr 20241.82001.82001.82001.82001.8200-
09 Apr 20241.88001.88001.88001.88001.8800-
08 Apr 20241.87001.87001.87001.87001.8700-
05 Apr 20241.93001.93001.93001.93001.9300-
04 Apr 20241.81001.81001.81001.81001.8100-
03 Apr 20241.74001.74001.74001.74001.7400-
02 Apr 20241.74001.74001.74001.74001.7400-
28 Mar 20241.47001.47001.47001.47001.4700-
27 Mar 20241.44001.44001.44001.44001.4400-
26 Mar 20241.38001.38001.38001.38001.3800-
25 Mar 20241.48001.48001.48001.48001.4800-
22 Mar 20241.52001.52001.52001.52001.5200-
21 Mar 20241.42001.42001.42001.42001.4200-
20 Mar 20241.39001.39001.39001.39001.3900-
19 Mar 20241.50001.50001.50001.50001.5000-
18 Mar 20241.55001.55001.55001.55001.5500-
15 Mar 20241.59001.59001.59001.59001.5900-
14 Mar 20241.64001.64001.64001.64001.6400-
13 Mar 20241.67001.67001.67001.67001.6700-
12 Mar 20241.69001.69001.69001.69001.6900-
11 Mar 20241.60001.60001.60001.60001.6000-
08 Mar 20241.68001.68001.68001.68001.6800-
07 Mar 20241.67001.67001.67001.67001.6700-
06 Mar 20241.80001.80001.80001.80001.8000-
05 Mar 20241.23001.23001.23001.23001.2300-
04 Mar 20241.19001.19001.19001.19001.1900-
01 Mar 20241.34001.34001.34001.34001.3400-
29 Feb 20241.32001.32001.32001.32001.3200-
28 Feb 20241.35001.35001.35001.35001.3500-
27 Feb 20241.42001.42001.42001.42001.4200-
26 Feb 20241.37001.37001.37001.37001.3700-
23 Feb 20241.33001.33001.33001.33001.3300-
22 Feb 20241.34001.34001.34001.34001.3400-
21 Feb 20241.49001.49001.49001.49001.4900-
20 Feb 20241.30001.30001.30001.30001.3000-
19 Feb 20241.30001.30001.30001.30001.3000-
16 Feb 20241.32001.32001.32001.32001.3200-
15 Feb 20241.28001.28001.28001.28001.2800-
14 Feb 20241.10001.10001.10001.10001.1000-
13 Feb 20241.22001.22001.22001.22001.2200-
12 Feb 20241.18001.18001.18001.18001.1800-
09 Feb 20241.21001.21001.21001.21001.2100-
08 Feb 20241.20001.20001.20001.20001.2000-
07 Feb 20241.24001.24001.24001.24001.2400-
06 Feb 20241.27001.27001.27001.27001.2700-
05 Feb 20241.28001.28001.28001.28001.2800-
02 Feb 20241.31001.31001.31001.31001.3100-
01 Feb 20241.31001.31001.31001.31001.3100-
31 Jan 20241.35001.35001.35001.35001.3500-
30 Jan 20241.32001.32001.32001.32001.3200-
29 Jan 20241.29001.29001.29001.29001.2900-
26 Jan 20241.31001.31001.31001.31001.3100-
25 Jan 20241.32001.32001.32001.32001.3200-
24 Jan 20241.33001.33001.33001.33001.3300-
23 Jan 20241.31001.31001.31001.31001.3100-
22 Jan 20241.33001.33001.33001.33001.3300-
19 Jan 20241.30001.30001.30001.30001.3000-
18 Jan 20241.31001.31001.31001.31001.3100-
17 Jan 20241.32001.32001.32001.32001.3200-
16 Jan 20241.30001.30001.30001.30001.3000-
15 Jan 20241.30001.30001.30001.30001.3000-
12 Jan 20241.30001.30001.30001.30001.3000-
11 Jan 20241.29001.29001.29001.29001.2900-
10 Jan 20241.24001.24001.24001.24001.2400-
09 Jan 20241.26001.26001.26001.26001.2600-
08 Jan 20241.27001.27001.27001.27001.2700-
05 Jan 20241.29001.29001.29001.29001.2900-
04 Jan 20241.30001.30001.30001.30001.3000-
03 Jan 20241.26001.26001.26001.26001.2600-
02 Jan 20241.21001.21001.21001.21001.2100-
29 Dec 20231.26001.26001.26001.26001.2600-
28 Dec 20231.20001.20001.20001.20001.2000-
27 Dec 20231.21001.21001.21001.21001.2100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...