PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 447.00 | 449.00 | 423.00 | 423.00 | 423.00 | 174 |
| 2026-10-15 | 435.00 | 447.00 | 430.00 | 447.00 | 447.00 | 428 |
| 2026-10-14 | 440.00 | 442.00 | 438.00 | 438.00 | 438.00 | 27 |
| 2026-10-13 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | 42 |
| 2026-10-12 | 445.00 | 450.00 | 438.00 | 440.00 | 440.00 | 115 |
| 2026-10-09 | 443.00 | 447.00 | 441.00 | 447.00 | 447.00 | 39 |
| 2026-10-08 | 456.00 | 458.00 | 436.00 | 441.00 | 441.00 | 68 |
| 2026-10-07 | 446.00 | 454.00 | 446.00 | 454.00 | 454.00 | 52 |
| 2026-10-06 | 458.00 | 460.00 | 448.00 | 448.00 | 448.00 | 157 |
| 2026-10-05 | 458.00 | 462.00 | 453.00 | 460.00 | 460.00 | 211 |
| 2026-10-02 | 458.00 | 459.00 | 457.00 | 458.00 | 458.00 | 180 |
| 2026-10-01 | 465.00 | 465.00 | 454.00 | 464.00 | 464.00 | 333 |
| 2026-09-30 | 456.00 | 460.00 | 453.00 | 460.00 | 460.00 | 208 |
| 2026-09-29 | 458.00 | 458.00 | 451.00 | 458.00 | 458.00 | 232 |
| 2026-09-28 | 454.00 | 458.00 | 454.00 | 458.00 | 458.00 | 188 |
| 2026-09-25 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | 204 |
| 2026-09-24 | 455.00 | 457.00 | 453.00 | 455.00 | 455.00 | 185 |
| 2026-09-23 | 456.00 | 458.00 | 455.00 | 457.00 | 457.00 | 127 |
| 2026-09-22 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 97 |
| 2026-09-21 | 452.00 | 455.00 | 449.00 | 452.00 | 452.00 | 153 |
| 2026-09-18 | 446.00 | 454.00 | 446.00 | 454.00 | 454.00 | 716 |
| 2026-09-17 | 437.00 | 448.00 | 437.00 | 448.00 | 448.00 | 129 |
| 2026-09-16 | 439.00 | 444.00 | 437.00 | 444.00 | 444.00 | 126 |
| 2026-09-15 | 438.00 | 442.00 | 432.00 | 441.00 | 441.00 | 286 |
| 2026-09-14 | 443.00 | 444.00 | 436.00 | 436.00 | 436.00 | 228 |
| 2026-09-11 | 436.00 | 442.00 | 436.00 | 442.00 | 442.00 | 44 |
| 2026-09-10 | 439.00 | 439.00 | 434.00 | 438.00 | 438.00 | 13 |
| 2026-09-09 | 437.00 | 441.00 | 433.00 | 441.00 | 441.00 | 90 |
| 2026-09-08 | 435.00 | 437.00 | 430.00 | 435.00 | 435.00 | 193 |
| 2026-09-07 | 436.00 | 437.00 | 435.00 | 435.00 | 435.00 | 19 |
| 2026-09-04 | 444.00 | 444.00 | 438.00 | 438.00 | 438.00 | 69 |
| 2026-09-03 | 428.00 | 441.00 | 428.00 | 441.00 | 441.00 | 68 |
| 2026-09-02 | 423.00 | 437.00 | 423.00 | 428.00 | 428.00 | 236 |
| 2026-09-01 | 431.00 | 431.00 | 421.00 | 421.00 | 421.00 | 180 |
| 2026-08-31 | 444.00 | 444.00 | 429.00 | 433.00 | 433.00 | 78 |
| 2026-08-28 | 440.00 | 444.00 | 440.00 | 443.00 | 443.00 | 84 |
| 2026-08-27 | 439.00 | 444.00 | 439.00 | 444.00 | 444.00 | 453 |
| 2026-08-26 | 435.00 | 437.00 | 435.00 | 437.00 | 437.00 | 36 |
| 2026-08-25 | 437.00 | 437.00 | 435.00 | 437.00 | 437.00 | 16 |
| 2026-08-24 | 431.00 | 439.00 | 431.00 | 439.00 | 439.00 | 62 |
| 2026-08-21 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | 250 |
| 2026-08-20 | 441.00 | 443.00 | 439.00 | 442.00 | 442.00 | 120 |
| 2026-08-19 | 438.00 | 444.00 | 436.00 | 443.00 | 443.00 | 204 |
| 2026-08-18 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 164 |
| 2026-08-17 | 439.00 | 440.00 | 433.00 | 433.00 | 433.00 | 226 |
| 2026-08-14 | 423.00 | 440.00 | 423.00 | 440.00 | 440.00 | 141 |
| 2026-08-13 | 422.00 | 430.00 | 421.00 | 421.00 | 421.00 | 245 |
| 2026-08-12 | 427.00 | 430.00 | 420.00 | 420.00 | 420.00 | 447 |
| 2026-08-11 | 436.00 | 440.00 | 425.00 | 425.00 | 425.00 | 249 |
| 2026-08-10 | 435.00 | 440.00 | 435.00 | 438.00 | 438.00 | 333 |
| 2026-08-07 | 424.00 | 437.00 | 424.00 | 437.00 | 437.00 | 186 |
| 2026-08-06 | 422.00 | 432.00 | 420.00 | 426.00 | 426.00 | 181 |
| 2026-08-05 | 420.00 | 424.00 | 420.00 | 424.00 | 424.00 | 44 |
| 2026-08-04 | 423.00 | 423.00 | 420.00 | 420.00 | 420.00 | 158 |
| 2026-08-03 | 429.00 | 429.00 | 422.00 | 423.00 | 423.00 | 104 |
| 2026-07-31 | 427.00 | 429.00 | 422.00 | 422.00 | 422.00 | 78 |
| 2026-07-30 | 428.00 | 429.00 | 425.00 | 429.00 | 429.00 | 21 |
| 2026-07-29 | 427.00 | 430.00 | 427.00 | 430.00 | 430.00 | 18 |
| 2026-07-28 | 424.00 | 425.00 | 424.00 | 425.00 | 425.00 | 19 |
| 2026-07-27 | 427.00 | 429.00 | 422.00 | 422.00 | 422.00 | 51 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 19.5000 CHF |
| 2025-05-26 | 19.0000 CHF |
| 2024-05-28 | 30.0000 CHF |
| 2023-05-22 | 16.5000 CHF |
| 2022-05-24 | 15.0000 CHF |
| 2021-05-26 | 8.0000 CHF |
| 2020-05-25 | 10.0000 CHF |
| 2019-05-21 | 17.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.