Phoenix New Media Ltd (1PX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
| 28 Sept 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 27 Sept 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 26 Sept 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | - |
| 25 Sept 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | - |
| 22 Sept 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | - |
| 21 Sept 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | - |
| 20 Sept 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
| 19 Sept 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
| 18 Sept 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Sept 2023 | 1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | - |
| 14 Sept 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 41 |
| 13 Sept 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 Sept 2023 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | - |
| 11 Sept 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Sept 2023 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | - |
| 07 Sept 2023 | 1.2300 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 Sept 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | - |
| 05 Sept 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | - |
| 04 Sept 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 01 Sept 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
| 31 Aug 2023 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | - |
| 30 Aug 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | - |
| 29 Aug 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | - |
| 28 Aug 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | - |
| 25 Aug 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | - |
| 24 Aug 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | - |
| 23 Aug 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | - |
| 22 Aug 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | - |
| 21 Aug 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | - |
| 18 Aug 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 Aug 2023 | 1.3200 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | - |
| 16 Aug 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | - |
| 15 Aug 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | - |
| 14 Aug 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | - |
| 11 Aug 2023 | 1.3300 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | - |
| 10 Aug 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | - |
| 09 Aug 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | - |
| 08 Aug 2023 | 1.4100 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | - |
| 03 Aug 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Aug 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | - |
| 01 Aug 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | - |
| 31 July 2023 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | - |
| 28 July 2023 | 1.5800 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | - |
| 27 July 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | - |
| 26 July 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | - |
| 25 July 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | - |
| 24 July 2023 | 1.6000 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | - |
| 21 July 2023 | 1.4600 | 1.6100 | 1.4600 | 1.5400 | 1.5400 | - |
| 20 July 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | - |
| 19 July 2023 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | - |
| 18 July 2023 | 1.5200 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | - |
| 17 July 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | - |
| 14 July 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | - |
| 13 July 2023 | 1.6000 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | - |
| 12 July 2023 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
| 11 July 2023 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | - |
| 10 July 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | - |
| 07 July 2023 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | - |
| 06 July 2023 | 1.7100 | 1.7100 | 1.5500 | 1.5500 | 1.5500 | - |
| 05 July 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | - |
| 04 July 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
| 03 July 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 30 June 2023 | 1.7600 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | - |
| 29 June 2023 | 1.8500 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | - |
| 28 June 2023 | 1.7300 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | - |
| 27 June 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | - |
| 26 June 2023 | 1.8400 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | - |
| 23 June 2023 | 1.8300 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | - |
| 22 June 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | - |
| 21 June 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | - |
| 20 June 2023 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | - |
| 19 June 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 16 June 2023 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | - |
| 15 June 2023 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | - |
| 14 June 2023 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | - |
| 13 June 2023 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | - |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 2.0200 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | - |
| 08 June 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | - |
| 07 June 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | - |
| 06 June 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
| 05 June 2023 | 2.0200 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | - |
| 02 June 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.0600 | 2.0800 | 1.9700 | 1.9900 | 1.9900 | - |
| 30 May 2023 | 2.0600 | 2.0600 | 1.9700 | 1.9700 | 1.9700 | - |
| 29 May 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 26 May 2023 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | - |
| 25 May 2023 | 2.0600 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | - |
| 24 May 2023 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 2.3200 | 2.3200 | 2.1000 | 2.1000 | 2.1000 | - |
| 19 May 2023 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | - |
| 18 May 2023 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | - |
| 17 May 2023 | 2.2600 | 2.2600 | 2.1000 | 2.2600 | 2.2600 | - |
| 16 May 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 May 2023 | 2.2600 | 2.2600 | 2.1200 | 2.1200 | 2.1200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
