Australia markets open in 6 hours 49 minutes

Phoenix New Media Ltd (1PX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.8000-0.0200 (-0.71%)
At close: 08:15PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242.88002.92002.68002.80002.8000-
03 Oct 20242.94002.94002.82002.82002.8200-
02 Oct 20242.60002.78002.58002.78002.7800-
01 Oct 20242.80002.80002.56002.58002.5800-
30 Sept 20242.64002.78002.62002.78002.7800-
27 Sept 20242.52002.66002.46002.66002.6600-
26 Sept 20242.56002.56002.46002.50002.5000-
25 Sept 20242.46002.48002.42002.42002.4200-
24 Sept 20242.50002.50002.40002.50002.5000-
23 Sept 20242.52002.52002.38002.40002.4000-
20 Sept 20242.68002.68002.52002.52002.5200-
19 Sept 20242.58002.62002.48002.62002.6200-
18 Sept 20242.70002.70002.46002.48002.4800-
17 Sept 20242.66002.66002.46002.52002.5200-
16 Sept 20242.64002.70002.62002.64002.6400-
13 Sept 20242.60002.64002.54002.64002.6400-
12 Sept 20242.54002.58002.50002.56002.5600-
11 Sept 20242.46002.50002.46002.50002.5000-
10 Sept 20242.32002.50002.24002.50002.5000-
09 Sept 20242.24002.32002.24002.32002.3200-
06 Sept 20242.52002.52002.22002.22002.2200-
05 Sept 20242.38002.50002.34002.36002.3600-
04 Sept 20242.26002.42002.24002.42002.4200-
03 Sept 20242.34002.36002.26002.26002.2600-
02 Sept 20242.34002.34002.34002.34002.3400-
30 Aug 20242.38002.40002.38002.40002.4000-
29 Aug 20242.38002.42002.38002.40002.4000-
28 Aug 20242.80002.82002.40002.40002.4000-
27 Aug 20242.96002.96002.80002.82002.8200-
26 Aug 20242.94002.98002.94002.98002.9800-
23 Aug 20242.96002.96002.94002.94002.9400-
22 Aug 20242.92002.96002.92002.96002.9600-
21 Aug 20242.88002.88002.76002.88002.8800-
20 Aug 20242.70002.74002.70002.74002.7400-
19 Aug 20242.90002.90002.90002.90002.9000-
16 Aug 20242.86002.86002.78002.84002.8400-
15 Aug 20243.02003.02002.78002.82002.8200-
14 Aug 20243.02003.04002.88003.04003.0400-
13 Aug 20243.00003.04002.82003.04003.0400-
12 Aug 20242.98003.02002.80002.94002.9400-
09 Aug 20243.02003.04003.02003.04003.0400-
08 Aug 20242.94002.94002.78002.78002.7800-
07 Aug 20243.06003.06002.96002.96002.9600-
06 Aug 20242.84002.98002.84002.98002.9800-
05 Aug 20243.14003.14002.88002.88002.8800-
02 Aug 20243.20003.20003.12003.14003.1400-
01 Aug 20243.26003.32003.02003.04003.0400-
31 July 20243.30003.30003.18003.24003.2400-
30 July 20243.24003.24003.18003.20003.2000-
29 July 20243.04003.28003.04003.18003.1800-
26 July 20243.00003.02003.00003.02003.0200-
25 July 20243.26003.26003.04003.12003.1200-
24 July 20243.26003.26003.06003.16003.1600-
23 July 20243.06003.18002.96003.18003.1800-
22 July 20243.24003.24003.02003.06003.0600-
19 July 20243.18003.38003.18003.38003.3800-
18 July 20243.50003.50003.32003.36003.3600-
17 July 20243.46003.46003.32003.44003.4400-
16 July 20243.50003.54003.46003.46003.4600-
15 July 20243.58003.58003.36003.38003.3800-
12 July 20243.24003.38003.10003.38003.3800-
11 July 20243.64003.64003.26003.32003.3200-
10 July 20242.44002.44002.44002.44002.4400-
09 July 20242.48002.48002.46002.46002.4600-
08 July 20242.40002.46002.40002.46002.4600-
05 July 20242.50002.50002.34002.42002.4200-
04 July 20242.50002.52002.50002.50002.5000-
03 July 20242.52002.52002.46002.46002.4600-
02 July 20242.50002.50002.42002.44002.4400-
01 July 20242.46002.52002.44002.52002.5200-
28 June 20242.50002.50002.44002.50002.5000-
27 June 20242.44002.48002.44002.46002.4600-
26 June 20242.20002.34002.20002.34002.3400-
25 June 20242.08002.22002.08002.22002.2200-
24 June 20242.16002.16002.02002.02002.0200-
21 June 20242.04002.16002.04002.16002.1600-
20 June 20242.14002.14002.00002.02002.0200-
19 June 20242.12002.12002.12002.12002.1200-
18 June 20242.22002.22002.10002.10002.1000-
17 June 20242.30002.32002.20002.20002.2000-
14 June 20242.42002.42002.30002.30002.3000-
13 June 20242.40002.40002.38002.40002.4000-
12 June 20242.40002.48002.40002.46002.4600-
11 June 20242.38002.38002.28002.34002.3400-
10 June 20242.32002.36002.28002.36002.3600-
07 June 20242.26002.26002.16002.16002.1600-
06 June 20242.36002.36002.20002.20002.2000-
05 June 20242.82002.86002.62002.62002.6200-
04 June 20242.64002.70002.64002.66002.6600-
03 June 20242.58002.60002.58002.60002.6000-
31 May 20242.26002.46002.26002.46002.4600100
30 May 20241.63001.63001.62001.62001.6200-
29 May 20241.68001.68001.64001.65001.6500-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...