Phoenix New Media Ltd (1PX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:41PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | 2.4200 | - |
| 26 Jan 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
| 25 Jan 2023 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | - |
| 24 Jan 2023 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | - |
| 23 Jan 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 20 Jan 2023 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | - |
| 19 Jan 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | - |
| 18 Jan 2023 | 2.3200 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | - |
| 17 Jan 2023 | 2.3400 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | - |
| 16 Jan 2023 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | - |
| 13 Jan 2023 | 2.3600 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | - |
| 12 Jan 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | - |
| 11 Jan 2023 | 2.3400 | 2.3400 | 2.2400 | 2.3200 | 2.3200 | - |
| 10 Jan 2023 | 2.2800 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | - |
| 09 Jan 2023 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | - |
| 06 Jan 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | - |
| 05 Jan 2023 | 2.3600 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | - |
| 04 Jan 2023 | 2.4400 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | - |
| 03 Jan 2023 | 2.4800 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | - |
| 02 Jan 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 30 Dec 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 29 Dec 2022 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | - |
| 28 Dec 2022 | 2.4600 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | - |
| 27 Dec 2022 | 2.4000 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | - |
| 23 Dec 2022 | 2.4800 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | - |
| 22 Dec 2022 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | - |
| 21 Dec 2022 | 2.4000 | 2.4800 | 2.3800 | 2.4600 | 2.4600 | - |
| 20 Dec 2022 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 19 Dec 2022 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | - |
| 16 Dec 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 15 Dec 2022 | 2.3200 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | - |
| 14 Dec 2022 | 2.3400 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | - |
| 13 Dec 2022 | 2.3600 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | - |
| 12 Dec 2022 | 2.4000 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | - |
| 09 Dec 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 08 Dec 2022 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
| 07 Dec 2022 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | - |
| 06 Dec 2022 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
| 05 Dec 2022 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | - |
| 02 Dec 2022 | 2.3600 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
| 01 Dec 2022 | 2.3800 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | - |
| 30 Nov 2022 | 2.4200 | 2.4200 | 2.2800 | 2.4200 | 2.4200 | - |
| 29 Nov 2022 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | - |
| 28 Nov 2022 | 2.3800 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | - |
| 25 Nov 2022 | 2.3400 | 2.4400 | 2.3400 | 2.4000 | 2.4000 | - |
| 24 Nov 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 23 Nov 2022 | 2.6600 | 2.8200 | 2.6600 | 2.8200 | 2.8200 | - |
| 22 Nov 2022 | 4.2200 | 4.2400 | 4.0400 | 4.0600 | 4.0600 | - |
| 21 Nov 2022 | 4.2800 | 4.2800 | 4.0800 | 4.0800 | 4.0800 | - |
| 18 Nov 2022 | 4.2400 | 4.2800 | 4.0800 | 4.0800 | 4.0800 | - |
| 17 Nov 2022 | 4.2600 | 4.2600 | 4.1200 | 4.1200 | 4.1200 | - |
| 16 Nov 2022 | 4.4400 | 4.4400 | 4.0800 | 4.0800 | 4.0800 | - |
| 15 Nov 2022 | 4.2600 | 4.2600 | 4.0200 | 4.1400 | 4.1400 | - |
| 14 Nov 2022 | 4.1400 | 4.1600 | 3.9200 | 3.9400 | 3.9400 | - |
| 11 Nov 2022 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 10 Nov 2022 | 4.3200 | 4.3600 | 4.3200 | 4.3600 | 4.3600 | - |
| 09 Nov 2022 | 4.5400 | 4.5400 | 4.2600 | 4.2600 | 4.2600 | - |
| 08 Nov 2022 | 4.3000 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | - |
| 07 Nov 2022 | 4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | - |
| 04 Nov 2022 | 4.3000 | 4.3000 | 4.1400 | 4.2600 | 4.2600 | - |
| 03 Nov 2022 | 4.5200 | 4.5200 | 4.3200 | 4.3600 | 4.3600 | - |
| 02 Nov 2022 | 4.5600 | 4.7600 | 4.0200 | 4.0200 | 4.0200 | - |
| 01 Nov 2022 | 4.4200 | 4.5400 | 4.3400 | 4.5400 | 4.5400 | - |
| 31 Oct 2022 | 4.3000 | 4.4600 | 4.3000 | 4.4600 | 4.4600 | - |
| 28 Oct 2022 | 4.6400 | 4.6600 | 4.3800 | 4.3800 | 4.3800 | - |
| 27 Oct 2022 | 4.7000 | 4.7000 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Oct 2022 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | - |
| 25 Oct 2022 | 4.5200 | 4.5200 | 4.3000 | 4.3000 | 4.3000 | - |
| 24 Oct 2022 | 4.9400 | 4.9400 | 4.5400 | 4.5400 | 4.5400 | - |
| 21 Oct 2022 | 4.6800 | 4.6800 | 4.4400 | 4.4400 | 4.4400 | - |
| 20 Oct 2022 | 4.6800 | 4.6800 | 4.4600 | 4.4600 | 4.4600 | - |
| 19 Oct 2022 | 4.7200 | 4.7200 | 4.5800 | 4.5800 | 4.5800 | - |
| 18 Oct 2022 | 4.8000 | 4.8200 | 4.6800 | 4.7200 | 4.7200 | - |
| 17 Oct 2022 | 4.8800 | 4.9200 | 4.7200 | 4.7800 | 4.7800 | - |
| 14 Oct 2022 | 4.8200 | 4.8400 | 4.6600 | 4.8400 | 4.8400 | - |
| 13 Oct 2022 | 4.7000 | 4.8400 | 4.7000 | 4.8000 | 4.8000 | - |
| 12 Oct 2022 | 4.7400 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | - |
| 11 Oct 2022 | 4.8400 | 4.8400 | 4.6200 | 4.6200 | 4.6200 | - |
| 10 Oct 2022 | 4.7800 | 4.8200 | 4.7200 | 4.7200 | 4.7200 | - |
| 07 Oct 2022 | 4.6600 | 4.6800 | 4.5400 | 4.5400 | 4.5400 | - |
| 06 Oct 2022 | 4.6200 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | - |
| 05 Oct 2022 | 4.5200 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | - |
| 04 Oct 2022 | 4.8000 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | - |
| 03 Oct 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 30 Sept 2022 | 4.8200 | 4.8400 | 4.7200 | 4.7400 | 4.7400 | - |
| 29 Sept 2022 | 4.8800 | 4.8800 | 4.7200 | 4.8400 | 4.8400 | - |
| 28 Sept 2022 | 4.8400 | 4.9200 | 4.8400 | 4.8600 | 4.8600 | - |
| 27 Sept 2022 | 4.8600 | 4.8600 | 4.8000 | 4.8400 | 4.8400 | - |
| 26 Sept 2022 | 4.8600 | 4.8800 | 4.8000 | 4.8800 | 4.8800 | - |
| 23 Sept 2022 | 4.7600 | 4.8600 | 4.7400 | 4.8600 | 4.8600 | - |
| 22 Sept 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 21 Sept 2022 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | - |
| 20 Sept 2022 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.2400 | - |
| 19 Sept 2022 | 4.8600 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | - |
| 16 Sept 2022 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | - |
| 15 Sept 2022 | 4.8800 | 4.9800 | 4.8600 | 4.8800 | 4.8800 | - |
| 14 Sept 2022 | 4.8200 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | - |
| 13 Sept 2022 | 4.8400 | 4.8800 | 4.8000 | 4.8600 | 4.8600 | - |
| 12 Sept 2022 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | - |
| 09 Sept 2022 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.9200 | - |
| *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.
