PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 506.00 | 510.00 | 495.00 | 500.00 | 458.12 | 1,910 |
| 2024-05-27 | 518.00 | 528.00 | 518.00 | 528.00 | 456.29 | 546 |
| 2024-05-24 | 514.00 | 516.00 | 512.00 | 512.00 | 442.46 | 2,154 |
| 2024-05-23 | 514.00 | 516.00 | 510.00 | 516.00 | 445.92 | 980 |
| 2024-05-22 | 520.00 | 520.00 | 512.00 | 512.00 | 442.46 | 1,150 |
| 2024-05-21 | 518.00 | 520.00 | 512.00 | 520.00 | 449.38 | 1,870 |
| 2024-05-17 | 526.00 | 526.00 | 518.00 | 520.00 | 449.38 | 671 |
| 2024-05-16 | 536.00 | 536.00 | 520.00 | 524.00 | 452.83 | 641 |
| 2024-05-15 | 522.00 | 536.00 | 520.00 | 536.00 | 463.20 | 1,250 |
| 2024-05-14 | 526.00 | 526.00 | 518.00 | 520.00 | 449.38 | 868 |
| 2024-05-13 | 518.00 | 528.00 | 518.00 | 524.00 | 452.83 | 1,521 |
| 2024-05-10 | 510.00 | 518.00 | 508.00 | 516.00 | 445.92 | 3,298 |
| 2024-05-08 | 508.00 | 512.00 | 502.00 | 512.00 | 442.46 | 889 |
| 2024-05-07 | 504.00 | 508.00 | 502.00 | 508.00 | 439.00 | 916 |
| 2024-05-06 | 498.00 | 508.00 | 497.00 | 506.00 | 437.28 | 1,291 |
| 2024-05-03 | 506.00 | 506.00 | 490.00 | 494.00 | 426.91 | 1,047 |
| 2024-05-02 | 492.00 | 506.00 | 489.00 | 506.00 | 437.28 | 1,260 |
| 2024-04-30 | 485.00 | 494.00 | 485.00 | 494.00 | 426.91 | 1,799 |
| 2024-04-29 | 479.00 | 489.00 | 479.00 | 489.00 | 422.59 | 979 |
| 2024-04-26 | 481.00 | 484.00 | 475.00 | 477.00 | 412.22 | 904 |
| 2024-04-25 | 469.00 | 484.00 | 469.00 | 483.00 | 417.40 | 751 |
| 2024-04-24 | 456.00 | 470.00 | 456.00 | 469.00 | 405.30 | 1,345 |
| 2024-04-23 | 459.00 | 460.00 | 455.00 | 456.00 | 394.07 | 1,156 |
| 2024-04-22 | 460.00 | 460.00 | 456.00 | 456.00 | 394.07 | 119 |
| 2024-04-19 | 458.00 | 459.00 | 453.00 | 459.00 | 396.66 | 492 |
| 2024-04-18 | 459.00 | 460.00 | 457.00 | 460.00 | 397.52 | 249 |
| 2024-04-17 | 460.00 | 460.00 | 453.00 | 458.00 | 395.80 | 816 |
| 2024-04-16 | 460.00 | 460.00 | 458.00 | 459.00 | 396.66 | 312 |
| 2024-04-15 | 455.00 | 460.00 | 455.00 | 460.00 | 397.52 | 1,542 |
| 2024-04-12 | 458.00 | 459.00 | 457.00 | 458.00 | 395.80 | 531 |
| 2024-04-11 | 454.00 | 459.00 | 454.00 | 458.00 | 395.80 | 1,316 |
| 2024-04-10 | 457.00 | 459.00 | 454.00 | 458.00 | 395.80 | 1,244 |
| 2024-04-09 | 456.00 | 457.00 | 456.00 | 457.00 | 394.93 | 298 |
| 2024-04-08 | 458.00 | 459.00 | 456.00 | 458.00 | 395.80 | 245 |
| 2024-04-05 | 454.00 | 458.00 | 452.00 | 458.00 | 395.80 | 366 |
| 2024-04-04 | 454.00 | 456.00 | 452.00 | 456.00 | 394.07 | 535 |
| 2024-04-03 | 454.00 | 458.00 | 449.00 | 450.00 | 388.88 | 1,068 |
| 2024-04-02 | 454.00 | 457.00 | 452.00 | 454.00 | 392.34 | 204 |
| 2024-03-28 | 456.00 | 456.00 | 452.00 | 456.00 | 394.07 | 279 |
| 2024-03-27 | 455.00 | 456.00 | 452.00 | 456.00 | 394.07 | 173 |
| 2024-03-26 | 457.00 | 457.00 | 454.00 | 457.00 | 394.93 | 384 |
| 2024-03-25 | 459.00 | 459.00 | 457.00 | 459.00 | 396.66 | 301 |
| 2024-03-22 | 456.00 | 459.00 | 452.00 | 459.00 | 396.66 | 544 |
| 2024-03-21 | 462.00 | 463.00 | 455.00 | 459.00 | 396.66 | 565 |
| 2024-03-20 | 462.00 | 462.00 | 452.00 | 462.00 | 399.25 | 469 |
| 2024-03-19 | 464.00 | 464.00 | 462.00 | 464.00 | 400.98 | 277 |
| 2024-03-18 | 464.00 | 464.00 | 461.00 | 464.00 | 400.98 | 612 |
| 2024-03-15 | 457.00 | 464.00 | 455.00 | 464.00 | 400.98 | 877 |
| 2024-03-14 | 455.00 | 460.00 | 452.00 | 455.00 | 393.20 | 382 |
| 2024-03-13 | 450.00 | 455.00 | 446.00 | 455.00 | 393.20 | 139 |
| 2024-03-12 | 450.00 | 450.00 | 447.00 | 449.00 | 388.02 | 368 |
| 2024-03-11 | 442.00 | 455.00 | 440.00 | 450.00 | 388.88 | 388 |
| 2024-03-08 | 453.00 | 458.00 | 431.00 | 446.00 | 385.43 | 491 |
| 2024-03-07 | 461.00 | 464.00 | 455.00 | 455.00 | 393.20 | 289 |
| 2024-03-06 | 464.00 | 464.00 | 459.00 | 459.00 | 396.66 | 336 |
| 2024-03-05 | 464.00 | 464.00 | 459.00 | 464.00 | 400.98 | 155 |
| 2024-03-04 | 464.00 | 465.00 | 461.00 | 465.00 | 401.84 | 192 |
| 2024-03-01 | 464.00 | 464.00 | 456.00 | 464.00 | 400.98 | 353 |
| 2024-02-29 | 460.00 | 465.00 | 458.00 | 464.00 | 400.98 | 858 |
| 2024-02-28 | 460.00 | 465.00 | 452.00 | 464.00 | 400.98 | 481 |
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.