Australia markets closed

Phoenix New Media Ltd (1PX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.16000.0000 (0.00%)
At close: 03:35PM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.17001.17001.16001.16001.1600-
28 Sept 20231.16001.16001.16001.16001.1600-
27 Sept 20231.04001.04001.04001.04001.0400-
26 Sept 20231.05001.05001.03001.03001.0300-
25 Sept 20231.02001.03001.02001.03001.0300-
22 Sept 20231.02001.05001.02001.05001.0500-
21 Sept 20231.08001.08001.02001.02001.0200-
20 Sept 20231.06001.08001.06001.06001.0600-
19 Sept 20231.06001.08001.06001.06001.0600-
18 Sept 20231.08001.08001.07001.07001.0700-
15 Sept 20231.11001.12001.07001.07001.0700-
14 Sept 20231.12001.13001.12001.13001.130041
13 Sept 20231.14001.14001.13001.13001.1300-
12 Sept 20231.18001.18001.12001.14001.1400-
11 Sept 20231.16001.16001.15001.15001.1500-
08 Sept 20231.19001.19001.18001.18001.1800-
07 Sept 20231.23001.26001.18001.18001.1800-
06 Sept 20231.26001.26001.22001.22001.2200-
05 Sept 20231.25001.28001.25001.28001.2800-
04 Sept 20231.24001.24001.24001.24001.2400-
01 Sept 20231.19001.20001.18001.20001.2000-
31 Aug 20231.22001.23001.18001.18001.1800-
30 Aug 20231.20001.23001.20001.21001.2100-
29 Aug 20231.24001.24001.20001.23001.2300-
28 Aug 20231.24001.24001.21001.21001.2100-
25 Aug 20231.25001.28001.23001.23001.2300-
24 Aug 20231.25001.26001.24001.24001.2400-
23 Aug 20231.29001.30001.24001.24001.2400-
22 Aug 20231.26001.29001.26001.27001.2700-
21 Aug 20231.28001.29001.27001.27001.2700-
18 Aug 20231.30001.30001.27001.27001.2700-
17 Aug 20231.32001.32001.24001.28001.2800-
16 Aug 20231.37001.37001.31001.31001.3100-
15 Aug 20231.35001.36001.31001.36001.3600-
14 Aug 20231.35001.35001.32001.32001.3200-
11 Aug 20231.33001.36001.28001.36001.3600-
10 Aug 20231.33001.36001.31001.31001.3100-
09 Aug 20231.34001.34001.32001.32001.3200-
08 Aug 20231.41001.41001.32001.33001.3300-
07 Aug 2023------
04 Aug 20231.43001.43001.41001.41001.4100-
03 Aug 20231.47001.47001.40001.40001.4000-
02 Aug 20231.47001.47001.42001.42001.4200-
01 Aug 20231.56001.56001.48001.48001.4800-
31 July 20231.51001.51001.49001.49001.4900-
28 July 20231.58001.58001.47001.47001.4700-
27 July 20231.50001.55001.49001.55001.5500-
26 July 20231.57001.59001.54001.54001.5400-
25 July 20231.60001.60001.55001.55001.5500-
24 July 20231.60001.61001.57001.60001.6000-
21 July 20231.46001.61001.46001.54001.5400-
20 July 20231.51001.51001.48001.48001.4800-
19 July 20231.53001.53001.49001.49001.4900-
18 July 20231.52001.52001.48001.52001.5200-
17 July 20231.52001.52001.49001.52001.5200-
14 July 20231.56001.57001.54001.54001.5400-
13 July 20231.60001.62001.56001.56001.5600-
12 July 20231.62001.63001.58001.58001.5800-
11 July 20231.61001.62001.61001.61001.6100-
10 July 20231.62001.62001.57001.57001.5700-
07 July 20231.61001.62001.59001.59001.5900-
06 July 20231.71001.71001.55001.55001.5500-
05 July 20231.74001.74001.71001.72001.7200-
04 July 20231.74001.74001.73001.73001.7300-
03 July 20231.77001.77001.77001.77001.7700-
30 June 20231.76001.77001.73001.73001.7300-
29 June 20231.85001.87001.80001.80001.8000-
28 June 20231.73001.81001.71001.81001.8100-
27 June 20231.84001.84001.80001.80001.8000-
26 June 20231.84001.90001.84001.85001.8500-
23 June 20231.83001.85001.81001.81001.8100-
22 June 20231.85001.85001.82001.84001.8400-
21 June 20231.87001.87001.81001.84001.8400-
20 June 20231.91001.91001.85001.85001.8500-
19 June 20231.91001.91001.91001.91001.9100-
16 June 20231.92001.92001.86001.86001.8600-
15 June 20231.99002.02001.99002.02002.0200-
14 June 20231.95002.02001.95002.02002.0200-
13 June 20232.02002.04002.02002.04002.0400-
12 June 2023------
09 June 20232.02002.06002.00002.02002.0200-
08 June 20232.06002.06001.97002.02002.0200-
07 June 20232.08002.08002.02002.04002.0400-
06 June 20232.08002.10002.06002.06002.0600-
05 June 20232.02002.10001.98002.08002.0800-
02 June 20232.00002.02002.00002.00002.0000-
01 June 2023------
31 May 20232.06002.08001.97001.99001.9900-
30 May 20232.06002.06001.97001.97001.9700-
29 May 20232.04002.04002.04002.04002.0400-
26 May 20231.96002.04001.96002.04002.0400-
25 May 20232.06002.08001.99001.99001.9900-
24 May 20232.08002.10002.06002.06002.0600-
23 May 2023------
22 May 20232.32002.32002.10002.10002.1000-
19 May 20232.20002.20002.16002.20002.2000-
18 May 20232.22002.22002.18002.20002.2000-
17 May 20232.26002.26002.10002.26002.2600-
16 May 20232.20002.20002.20002.20002.2000-
15 May 20232.26002.26002.12002.12002.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...