Australia markets open in 57 minutes

Phoenix New Media Ltd (1PX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.66000.0000 (0.00%)
At close: 08:54PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20241.66001.66001.64001.66001.6600-
27 May 20241.66001.66001.66001.66001.6600-
24 May 20241.66001.66001.63001.64001.6400-
23 May 20241.75001.75001.64001.65001.6500-
22 May 20241.80001.80001.73001.73001.7300-
21 May 20241.77001.79001.77001.78001.7800-
20 May 20241.82001.82001.70001.82001.8200-
17 May 20241.78001.81001.68001.81001.8100-
16 May 20241.74001.80001.73001.77001.7700-
15 May 20241.85001.85001.72001.72001.7200-
14 May 20241.81001.82001.81001.82001.8200-
13 May 20241.85001.85001.83001.83001.8300-
10 May 20241.90001.90001.90001.90001.9000-
09 May 20241.87001.88001.86001.88001.8800-
08 May 20241.91001.91001.89001.89001.8900-
07 May 20241.92001.94001.92001.94001.9400-
06 May 20241.92001.92001.88001.88001.8800-
03 May 20241.92001.92001.81001.85001.8500-
02 May 20241.94001.94001.82001.89001.8900-
30 Apr 20241.92001.95001.89001.95001.9500-
29 Apr 20241.60001.75001.60001.75001.7500-
26 Apr 20241.63001.63001.59001.59001.5900-
25 Apr 20241.60001.64001.59001.64001.6400-
24 Apr 20241.67001.67001.61001.61001.6100-
23 Apr 20241.71001.71001.61001.68001.6800-
22 Apr 20241.67001.68001.64001.66001.6600-
19 Apr 20241.71001.72001.64001.68001.6800-
18 Apr 20241.73001.76001.72001.72001.7200-
17 Apr 20241.68001.73001.68001.69001.6900-
16 Apr 20241.72001.75001.64001.69001.6900-
15 Apr 20241.87001.88001.72001.74001.7400-
12 Apr 20241.91001.91001.80001.80001.8000-
11 Apr 20241.87001.88001.75001.88001.8800-
10 Apr 20241.82001.87001.82001.87001.8700-
09 Apr 20241.88001.88001.85001.85001.8500-
08 Apr 20241.87001.88001.87001.88001.8800-
05 Apr 20241.93001.93001.89001.89001.8900-
04 Apr 20241.81001.81001.81001.81001.8100-
03 Apr 20241.74001.74001.68001.68001.6800-
02 Apr 20241.74001.74001.73001.73001.7300-
28 Mar 20241.47001.91001.43001.91001.9100125
27 Mar 20241.44001.51001.44001.48001.4800-
26 Mar 20241.38001.44001.38001.44001.4400-
25 Mar 20241.48001.48001.43001.43001.4300-
22 Mar 20241.52001.52001.44001.50001.5000-
21 Mar 20241.42001.45001.42001.45001.4500-
20 Mar 20241.39001.42001.37001.40001.4000-
19 Mar 20241.50001.50001.36001.43001.4300-
18 Mar 20241.55001.56001.49001.50001.5000-
15 Mar 20241.59001.60001.54001.54001.5400-
14 Mar 20241.64001.69001.61001.69001.6900387
13 Mar 20241.67001.68001.65001.67001.6700-
12 Mar 20241.69001.71001.67001.71001.7100-
11 Mar 20241.60001.62001.53001.62001.6200-
08 Mar 20241.68001.68001.61001.61001.6100-
07 Mar 20241.67001.69001.64001.64001.6400-
06 Mar 20241.80001.80001.69001.70001.7000-
05 Mar 20241.23001.23001.18001.20001.2000-
04 Mar 20241.19001.22001.19001.22001.2200-
01 Mar 20241.34001.34001.33001.33001.3300-
29 Feb 20241.32001.34001.31001.34001.3400-
28 Feb 20241.35001.36001.35001.35001.3500-
27 Feb 20241.42001.42001.34001.34001.3400-
26 Feb 20241.37001.37001.37001.37001.3700-
23 Feb 20241.33001.38001.27001.38001.3800-
22 Feb 20241.34001.34001.33001.33001.3300-
21 Feb 20241.49001.49001.45001.45001.4500-
20 Feb 20241.30001.30001.26001.26001.2600-
19 Feb 20241.30001.30001.30001.30001.3000-
16 Feb 20241.32001.37001.28001.33001.3300-
15 Feb 20241.28001.28001.21001.22001.2200-
14 Feb 20241.10001.25001.10001.25001.2500-
13 Feb 20241.22001.22001.22001.22001.2200-
12 Feb 20241.18001.20001.18001.20001.2000-
09 Feb 20241.21001.21001.19001.20001.2000-
08 Feb 20241.20001.22001.20001.21001.2100-
07 Feb 20241.24001.24001.23001.23001.2300-
06 Feb 20241.27001.28001.25001.25001.2500-
05 Feb 20241.28001.30001.25001.25001.2500-
02 Feb 20241.31001.31001.29001.29001.2900-
01 Feb 20241.31001.31001.30001.30001.3000-
31 Jan 20241.35001.35001.29001.29001.2900-
30 Jan 20241.32001.36001.32001.36001.3600-
29 Jan 20241.29001.29001.24001.24001.2400-
26 Jan 20241.31001.31001.31001.31001.3100-
25 Jan 20241.32001.32001.31001.31001.3100-
24 Jan 20241.33001.33001.30001.30001.3000-
23 Jan 20241.31001.33001.30001.33001.3300-
22 Jan 20241.33001.33001.28001.29001.2900-
19 Jan 20241.30001.31001.30001.31001.3100-
18 Jan 20241.31001.31001.29001.29001.2900-
17 Jan 20241.32001.32001.28001.29001.2900-
16 Jan 20241.30001.36001.28001.28001.2800-
15 Jan 20241.30001.30001.29001.30001.3000-
12 Jan 20241.30001.35001.30001.35001.3500-
11 Jan 20241.29001.29001.28001.28001.2800-
10 Jan 20241.24001.25001.24001.25001.2500-
09 Jan 20241.26001.28001.24001.24001.2400-
08 Jan 20241.27001.30001.27001.29001.2900-
05 Jan 20241.29001.29001.26001.26001.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...