Phoenix New Media Ltd (1PX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.8800 | 2.9200 | 2.6800 | 2.8000 | 2.8000 | - |
| 03 Oct 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | 2.8200 | - |
| 02 Oct 2024 | 2.6000 | 2.7800 | 2.5800 | 2.7800 | 2.7800 | - |
| 01 Oct 2024 | 2.8000 | 2.8000 | 2.5600 | 2.5800 | 2.5800 | - |
| 30 Sept 2024 | 2.6400 | 2.7800 | 2.6200 | 2.7800 | 2.7800 | - |
| 27 Sept 2024 | 2.5200 | 2.6600 | 2.4600 | 2.6600 | 2.6600 | - |
| 26 Sept 2024 | 2.5600 | 2.5600 | 2.4600 | 2.5000 | 2.5000 | - |
| 25 Sept 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | - |
| 24 Sept 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | - |
| 23 Sept 2024 | 2.5200 | 2.5200 | 2.3800 | 2.4000 | 2.4000 | - |
| 20 Sept 2024 | 2.6800 | 2.6800 | 2.5200 | 2.5200 | 2.5200 | - |
| 19 Sept 2024 | 2.5800 | 2.6200 | 2.4800 | 2.6200 | 2.6200 | - |
| 18 Sept 2024 | 2.7000 | 2.7000 | 2.4600 | 2.4800 | 2.4800 | - |
| 17 Sept 2024 | 2.6600 | 2.6600 | 2.4600 | 2.5200 | 2.5200 | - |
| 16 Sept 2024 | 2.6400 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | - |
| 13 Sept 2024 | 2.6000 | 2.6400 | 2.5400 | 2.6400 | 2.6400 | - |
| 12 Sept 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | - |
| 11 Sept 2024 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | - |
| 10 Sept 2024 | 2.3200 | 2.5000 | 2.2400 | 2.5000 | 2.5000 | - |
| 09 Sept 2024 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | - |
| 06 Sept 2024 | 2.5200 | 2.5200 | 2.2200 | 2.2200 | 2.2200 | - |
| 05 Sept 2024 | 2.3800 | 2.5000 | 2.3400 | 2.3600 | 2.3600 | - |
| 04 Sept 2024 | 2.2600 | 2.4200 | 2.2400 | 2.4200 | 2.4200 | - |
| 03 Sept 2024 | 2.3400 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | - |
| 02 Sept 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 30 Aug 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | - |
| 29 Aug 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | - |
| 28 Aug 2024 | 2.8000 | 2.8200 | 2.4000 | 2.4000 | 2.4000 | - |
| 27 Aug 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8200 | 2.8200 | - |
| 26 Aug 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | - |
| 23 Aug 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | - |
| 22 Aug 2024 | 2.9200 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | - |
| 21 Aug 2024 | 2.8800 | 2.8800 | 2.7600 | 2.8800 | 2.8800 | - |
| 20 Aug 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | - |
| 19 Aug 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 16 Aug 2024 | 2.8600 | 2.8600 | 2.7800 | 2.8400 | 2.8400 | - |
| 15 Aug 2024 | 3.0200 | 3.0200 | 2.7800 | 2.8200 | 2.8200 | - |
| 14 Aug 2024 | 3.0200 | 3.0400 | 2.8800 | 3.0400 | 3.0400 | - |
| 13 Aug 2024 | 3.0000 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | - |
| 12 Aug 2024 | 2.9800 | 3.0200 | 2.8000 | 2.9400 | 2.9400 | - |
| 09 Aug 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | - |
| 08 Aug 2024 | 2.9400 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | - |
| 07 Aug 2024 | 3.0600 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | - |
| 06 Aug 2024 | 2.8400 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | - |
| 05 Aug 2024 | 3.1400 | 3.1400 | 2.8800 | 2.8800 | 2.8800 | - |
| 02 Aug 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | - |
| 01 Aug 2024 | 3.2600 | 3.3200 | 3.0200 | 3.0400 | 3.0400 | - |
| 31 July 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | - |
| 30 July 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | - |
| 29 July 2024 | 3.0400 | 3.2800 | 3.0400 | 3.1800 | 3.1800 | - |
| 26 July 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | - |
| 25 July 2024 | 3.2600 | 3.2600 | 3.0400 | 3.1200 | 3.1200 | - |
| 24 July 2024 | 3.2600 | 3.2600 | 3.0600 | 3.1600 | 3.1600 | - |
| 23 July 2024 | 3.0600 | 3.1800 | 2.9600 | 3.1800 | 3.1800 | - |
| 22 July 2024 | 3.2400 | 3.2400 | 3.0200 | 3.0600 | 3.0600 | - |
| 19 July 2024 | 3.1800 | 3.3800 | 3.1800 | 3.3800 | 3.3800 | - |
| 18 July 2024 | 3.5000 | 3.5000 | 3.3200 | 3.3600 | 3.3600 | - |
| 17 July 2024 | 3.4600 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | - |
| 16 July 2024 | 3.5000 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | - |
| 15 July 2024 | 3.5800 | 3.5800 | 3.3600 | 3.3800 | 3.3800 | - |
| 12 July 2024 | 3.2400 | 3.3800 | 3.1000 | 3.3800 | 3.3800 | - |
| 11 July 2024 | 3.6400 | 3.6400 | 3.2600 | 3.3200 | 3.3200 | - |
| 10 July 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 09 July 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | - |
| 08 July 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | - |
| 05 July 2024 | 2.5000 | 2.5000 | 2.3400 | 2.4200 | 2.4200 | - |
| 04 July 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
| 03 July 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | - |
| 02 July 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | - |
| 01 July 2024 | 2.4600 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | - |
| 28 June 2024 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | - |
| 27 June 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | - |
| 26 June 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | - |
| 25 June 2024 | 2.0800 | 2.2200 | 2.0800 | 2.2200 | 2.2200 | - |
| 24 June 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0200 | 2.0200 | - |
| 21 June 2024 | 2.0400 | 2.1600 | 2.0400 | 2.1600 | 2.1600 | - |
| 20 June 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | - |
| 19 June 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 18 June 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | - |
| 17 June 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | - |
| 14 June 2024 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | - |
| 13 June 2024 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | - |
| 12 June 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | - |
| 11 June 2024 | 2.3800 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | - |
| 10 June 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | - |
| 07 June 2024 | 2.2600 | 2.2600 | 2.1600 | 2.1600 | 2.1600 | - |
| 06 June 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2000 | 2.2000 | - |
| 05 June 2024 | 2.8200 | 2.8600 | 2.6200 | 2.6200 | 2.6200 | - |
| 04 June 2024 | 2.6400 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | - |
| 03 June 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | - |
| 31 May 2024 | 2.2600 | 2.4600 | 2.2600 | 2.4600 | 2.4600 | 100 |
| 30 May 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | - |
| 29 May 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | - |
| 28 May 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | - |
| 27 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 24 May 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | - |
| 23 May 2024 | 1.7500 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | - |
| 22 May 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | - |
| 21 May 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | - |
| 20 May 2024 | 1.8200 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | - |
| *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.