Australia markets closed

Phoenix New Media Ltd (1PX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4200+0.2000 (+9.01%)
At close: 03:41PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20232.34002.42002.34002.42002.4200-
26 Jan 20232.20002.22002.20002.22002.2200-
25 Jan 20232.22002.26002.22002.24002.2400-
24 Jan 20232.26002.26002.24002.24002.2400-
23 Jan 20232.24002.24002.24002.24002.2400-
20 Jan 20232.28002.28002.20002.20002.2000-
19 Jan 20232.28002.28002.26002.26002.2600-
18 Jan 20232.32002.36002.30002.32002.3200-
17 Jan 20232.34002.34002.28002.30002.3000-
16 Jan 20232.34002.36002.34002.36002.3600-
13 Jan 20232.36002.42002.34002.34002.3400-
12 Jan 20232.32002.34002.30002.34002.3400-
11 Jan 20232.34002.34002.24002.32002.3200-
10 Jan 20232.28002.34002.26002.30002.3000-
09 Jan 20232.34002.34002.28002.28002.2800-
06 Jan 20232.36002.36002.30002.30002.3000-
05 Jan 20232.36002.36002.32002.34002.3400-
04 Jan 20232.44002.44002.34002.36002.3600-
03 Jan 20232.48002.52002.42002.46002.4600-
02 Jan 20232.46002.46002.46002.46002.4600-
30 Dec 20222.46002.46002.46002.46002.4600-
29 Dec 20222.46002.46002.42002.42002.4200-
28 Dec 20222.46002.48002.42002.42002.4200-
27 Dec 20222.40002.42002.36002.36002.3600-
23 Dec 20222.48002.48002.38002.42002.4200-
22 Dec 20222.48002.48002.40002.40002.4000-
21 Dec 20222.40002.48002.38002.46002.4600-
20 Dec 20222.28002.28002.28002.28002.2800-
19 Dec 20222.32002.34002.30002.30002.3000-
16 Dec 20222.34002.34002.34002.34002.3400-
15 Dec 20222.32002.36002.32002.32002.3200-
14 Dec 20222.34002.34002.30002.34002.3400-
13 Dec 20222.36002.36002.34002.36002.3600-
12 Dec 20222.40002.40002.34002.36002.3600-
09 Dec 20222.38002.38002.38002.38002.3800-
08 Dec 20222.38002.38002.34002.34002.3400-
07 Dec 20222.40002.40002.30002.30002.3000-
06 Dec 20222.38002.38002.34002.34002.3400-
05 Dec 20222.38002.40002.38002.40002.4000-
02 Dec 20222.36002.38002.34002.34002.3400-
01 Dec 20222.38002.40002.34002.36002.3600-
30 Nov 20222.42002.42002.28002.42002.4200-
29 Nov 20222.46002.46002.42002.42002.4200-
28 Nov 20222.38002.42002.36002.42002.4200-
25 Nov 20222.34002.44002.34002.40002.4000-
24 Nov 20222.34002.34002.34002.34002.3400-
23 Nov 20222.66002.82002.66002.82002.8200-
22 Nov 20224.22004.24004.04004.06004.0600-
21 Nov 20224.28004.28004.08004.08004.0800-
18 Nov 20224.24004.28004.08004.08004.0800-
17 Nov 20224.26004.26004.12004.12004.1200-
16 Nov 20224.44004.44004.08004.08004.0800-
15 Nov 20224.26004.26004.02004.14004.1400-
14 Nov 20224.14004.16003.92003.94003.9400-
11 Nov 20224.26004.26004.26004.26004.2600-
10 Nov 20224.32004.36004.32004.36004.3600-
09 Nov 20224.54004.54004.26004.26004.2600-
08 Nov 20224.30004.32004.26004.26004.2600-
07 Nov 20224.34004.36004.34004.34004.3400-
04 Nov 20224.30004.30004.14004.26004.2600-
03 Nov 20224.52004.52004.32004.36004.3600-
02 Nov 20224.56004.76004.02004.02004.0200-
01 Nov 20224.42004.54004.34004.54004.5400-
31 Oct 20224.30004.46004.30004.46004.4600-
28 Oct 20224.64004.66004.38004.38004.3800-
27 Oct 20224.70004.70004.46004.46004.4600-
26 Oct 20224.32004.32004.28004.28004.2800-
25 Oct 20224.52004.52004.30004.30004.3000-
24 Oct 20224.94004.94004.54004.54004.5400-
21 Oct 20224.68004.68004.44004.44004.4400-
20 Oct 20224.68004.68004.46004.46004.4600-
19 Oct 20224.72004.72004.58004.58004.5800-
18 Oct 20224.80004.82004.68004.72004.7200-
17 Oct 20224.88004.92004.72004.78004.7800-
14 Oct 20224.82004.84004.66004.84004.8400-
13 Oct 20224.70004.84004.70004.80004.8000-
12 Oct 20224.74004.76004.68004.68004.6800-
11 Oct 20224.84004.84004.62004.62004.6200-
10 Oct 20224.78004.82004.72004.72004.7200-
07 Oct 20224.66004.68004.54004.54004.5400-
06 Oct 20224.62004.62004.58004.60004.6000-
05 Oct 20224.52004.60004.52004.58004.5800-
04 Oct 20224.80004.80004.58004.58004.5800-
03 Oct 20224.70004.70004.70004.70004.7000-
30 Sept 20224.82004.84004.72004.74004.7400-
29 Sept 20224.88004.88004.72004.84004.8400-
28 Sept 20224.84004.92004.84004.86004.8600-
27 Sept 20224.86004.86004.80004.84004.8400-
26 Sept 20224.86004.88004.80004.88004.8800-
23 Sept 20224.76004.86004.74004.86004.8600-
22 Sept 20224.82004.82004.82004.82004.8200-
21 Sept 20224.34004.38004.34004.38004.3800-
20 Sept 20224.50004.50004.24004.24004.2400-
19 Sept 20224.86004.86004.80004.80004.8000-
16 Sept 20224.90004.90004.78004.78004.7800-
15 Sept 20224.88004.98004.86004.88004.8800-
14 Sept 20224.82004.84004.80004.80004.8000-
13 Sept 20224.84004.88004.80004.86004.8600-
12 Sept 20224.84004.86004.82004.86004.8600-
09 Sept 20224.88004.92004.88004.92004.9200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...