Australia markets closed

Phoenix New Media Ltd (1PX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.4700-0.0100 (-0.68%)
As of 08:06AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.38001.51001.44001.47001.4700-
27 Mar 20241.44001.51001.44001.48001.4800-
26 Mar 20241.38001.44001.38001.44001.4400-
25 Mar 20241.48001.48001.43001.43001.4300-
22 Mar 20241.52001.52001.44001.50001.5000-
21 Mar 20241.42001.45001.42001.45001.4500-
20 Mar 20241.39001.42001.37001.40001.4000-
19 Mar 20241.50001.50001.36001.43001.4300-
18 Mar 20241.55001.56001.49001.50001.5000-
15 Mar 20241.59001.60001.54001.54001.5400-
14 Mar 20241.64001.69001.61001.69001.6900387
13 Mar 20241.67001.68001.65001.67001.6700-
12 Mar 20241.69001.71001.67001.71001.7100-
11 Mar 20241.60001.62001.53001.62001.6200-
08 Mar 20241.68001.68001.61001.61001.6100-
07 Mar 20241.67001.69001.64001.64001.6400-
06 Mar 20241.80001.80001.69001.70001.7000-
05 Mar 20241.23001.23001.18001.20001.2000-
04 Mar 20241.19001.22001.19001.22001.2200-
01 Mar 20241.34001.34001.33001.33001.3300-
29 Feb 20241.32001.34001.31001.34001.3400-
28 Feb 20241.35001.36001.35001.35001.3500-
27 Feb 20241.42001.42001.34001.34001.3400-
26 Feb 20241.37001.37001.37001.37001.3700-
23 Feb 20241.33001.38001.27001.38001.3800-
22 Feb 20241.34001.34001.33001.33001.3300-
21 Feb 20241.49001.49001.45001.45001.4500-
20 Feb 20241.30001.30001.26001.26001.2600-
19 Feb 20241.30001.30001.30001.30001.3000-
16 Feb 20241.32001.37001.28001.33001.3300-
15 Feb 20241.28001.28001.21001.22001.2200-
14 Feb 20241.10001.25001.10001.25001.2500-
13 Feb 20241.22001.22001.22001.22001.2200-
12 Feb 20241.18001.20001.18001.20001.2000-
09 Feb 20241.21001.21001.19001.20001.2000-
08 Feb 20241.20001.22001.20001.21001.2100-
07 Feb 20241.24001.24001.23001.23001.2300-
06 Feb 20241.27001.28001.25001.25001.2500-
05 Feb 20241.28001.30001.25001.25001.2500-
02 Feb 20241.31001.31001.29001.29001.2900-
01 Feb 20241.31001.31001.30001.30001.3000-
31 Jan 20241.35001.35001.29001.29001.2900-
30 Jan 20241.32001.36001.32001.36001.3600-
29 Jan 20241.29001.29001.24001.24001.2400-
26 Jan 20241.31001.31001.31001.31001.3100-
25 Jan 20241.32001.32001.31001.31001.3100-
24 Jan 20241.33001.33001.30001.30001.3000-
23 Jan 20241.31001.33001.30001.33001.3300-
22 Jan 20241.33001.33001.28001.29001.2900-
19 Jan 20241.30001.31001.30001.31001.3100-
18 Jan 20241.31001.31001.29001.29001.2900-
17 Jan 20241.32001.32001.28001.29001.2900-
16 Jan 20241.30001.36001.28001.28001.2800-
15 Jan 20241.30001.30001.29001.30001.3000-
12 Jan 20241.30001.35001.30001.35001.3500-
11 Jan 20241.29001.29001.28001.28001.2800-
10 Jan 20241.24001.25001.24001.25001.2500-
09 Jan 20241.26001.28001.24001.24001.2400-
08 Jan 20241.27001.30001.27001.29001.2900-
05 Jan 20241.29001.29001.26001.26001.2600-
04 Jan 20241.30001.32001.26001.30001.3000-
03 Jan 20241.26001.31001.26001.26001.2600-
02 Jan 20241.21001.24001.21001.23001.2300-
29 Dec 20231.26001.26001.26001.26001.2600-
28 Dec 20231.20001.26001.20001.26001.2600-
27 Dec 20231.21001.21001.18001.20001.2000-
22 Dec 20231.25001.25001.25001.25001.2500-
21 Dec 20231.21001.21001.21001.21001.2100-
20 Dec 20231.17001.17001.17001.17001.1700-
19 Dec 20231.19001.19001.18001.18001.1800-
18 Dec 20231.20001.20001.18001.18001.1800-
15 Dec 20231.19001.20001.19001.20001.2000-
14 Dec 20231.21001.21001.17001.17001.1700-
13 Dec 20231.24001.25001.22001.22001.2200-
12 Dec 20231.27001.27001.21001.21001.2100-
11 Dec 20231.27001.28001.26001.28001.2800-
08 Dec 20231.21001.24001.20001.24001.2400-
07 Dec 20231.23001.23001.20001.20001.2000166
06 Dec 20231.23001.23001.20001.20001.2000-
05 Dec 20231.27001.27001.18001.18001.1800-
04 Dec 20231.29001.29001.22001.22001.2200-
01 Dec 20231.32001.32001.23001.24001.2400-
30 Nov 20231.19001.22001.17001.22001.2200-
29 Nov 20231.18001.18001.16001.18001.1800-
28 Nov 20231.17001.17001.16001.16001.1600-
27 Nov 20231.15001.18001.15001.18001.1800-
24 Nov 20231.14001.16001.13001.16001.1600-
23 Nov 20231.14001.14001.14001.14001.1400-
22 Nov 20231.12001.14001.11001.14001.1400-
21 Nov 20231.16001.16001.12001.12001.1200-
20 Nov 20231.16001.16001.13001.14001.1400-
17 Nov 20231.17001.17001.12001.13001.1300-
16 Nov 20231.21001.21001.15001.17001.1700-
15 Nov 20231.10001.16001.10001.16001.1600-
14 Nov 20231.14001.14001.10001.10001.1000-
13 Nov 20231.12001.13001.12001.12001.1200-
10 Nov 20231.13001.13001.10001.10001.1000-
09 Nov 20231.22001.22001.19001.19001.1900-
08 Nov 20231.19001.21001.19001.21001.2100-
07 Nov 20231.19001.20001.19001.20001.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...