Phoenix New Media Limited (1PX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | - |
| 23 Apr 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | - |
| 22 Apr 2024 | 1.6300 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | - |
| 19 Apr 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | - |
| 18 Apr 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | - |
| 17 Apr 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | - |
| 16 Apr 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | - |
| 15 Apr 2024 | 1.8200 | 1.8500 | 1.7000 | 1.7000 | 1.7000 | - |
| 12 Apr 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8500 | 1.8500 | - |
| 11 Apr 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | - |
| 10 Apr 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | - |
| 09 Apr 2024 | 1.8400 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | - |
| 08 Apr 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | - |
| 05 Apr 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | - |
| 04 Apr 2024 | 1.7700 | 1.8800 | 1.7700 | 1.8800 | 1.8800 | - |
| 03 Apr 2024 | 1.7000 | 1.8500 | 1.6900 | 1.7900 | 1.7900 | - |
| 02 Apr 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | - |
| 28 Mar 2024 | 1.4400 | 1.8000 | 1.4300 | 1.7100 | 1.7100 | - |
| 27 Mar 2024 | 1.4500 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | - |
| 26 Mar 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | - |
| 25 Mar 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | - |
| 22 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | - |
| 21 Mar 2024 | 1.4400 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | - |
| 20 Mar 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | - |
| 19 Mar 2024 | 1.4700 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | - |
| 18 Mar 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | - |
| 15 Mar 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | - |
| 14 Mar 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | - |
| 13 Mar 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | - |
| 12 Mar 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | - |
| 11 Mar 2024 | 1.5500 | 1.7300 | 1.5500 | 1.7200 | 1.7200 | - |
| 08 Mar 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | - |
| 07 Mar 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | - |
| 06 Mar 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | - |
| 05 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | - |
| 04 Mar 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | - |
| 01 Mar 2024 | 1.3100 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | - |
| 29 Feb 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | - |
| 28 Feb 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | - |
| 27 Feb 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | - |
| 26 Feb 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | - |
| 23 Feb 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | - |
| 22 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | - |
| 21 Feb 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3400 | 1.3400 | - |
| 20 Feb 2024 | 1.2700 | 1.4600 | 1.2400 | 1.4600 | 1.4600 | - |
| 19 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 16 Feb 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | - |
| 15 Feb 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | - |
| 14 Feb 2024 | 1.0700 | 1.2500 | 1.0700 | 1.2500 | 1.2500 | - |
| 13 Feb 2024 | 1.1900 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | - |
| 12 Feb 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | - |
| 09 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
| 08 Feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | - |
| 07 Feb 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | - |
| 06 Feb 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | - |
| 05 Feb 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | - |
| 02 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
| 01 Feb 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | - |
| 31 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | - |
| 30 Jan 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | - |
| 29 Jan 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | - |
| 26 Jan 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | - |
| 25 Jan 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | - |
| 24 Jan 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | - |
| 23 Jan 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 9,000 |
| 22 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | - |
| 19 Jan 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 18 Jan 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 17 Jan 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | - |
| 16 Jan 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | - |
| 15 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Jan 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | - |
| 11 Jan 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | - |
| 10 Jan 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | - |
| 09 Jan 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 Jan 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | - |
| 04 Jan 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 Jan 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | - |
| 02 Jan 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | - |
| 29 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 28 Dec 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | - |
| 27 Dec 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 100 |
| 22 Dec 2023 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | - |
| 21 Dec 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | - |
| 20 Dec 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | - |
| 19 Dec 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Dec 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | - |
| 15 Dec 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | - |
| 14 Dec 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | - |
| 13 Dec 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | - |
| 12 Dec 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | - |
| 11 Dec 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | - |
| 08 Dec 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | - |
| 07 Dec 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | - |
| 06 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | - |
| 05 Dec 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | - |
| 04 Dec 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | - |
| 01 Dec 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | - |
| 30 Nov 2023 | 1.1600 | 1.2600 | 1.1600 | 1.2600 | 1.2600 | - |
| *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.