PHOENIX N AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	412.00	420.00	412.00	418.00	361.23	267
2023-11-29	417.00	420.00	413.00	414.00	357.77	3,103
2023-11-28	416.00	417.00	405.00	415.00	358.64	396
2023-11-27	409.00	424.00	409.00	415.00	358.64	446
2023-11-24	432.00	432.00	394.00	408.00	352.59	1,022
2023-11-23	400.00	432.00	400.00	432.00	373.33	637
2023-11-22	387.00	401.00	387.00	401.00	346.54	462
2023-11-21	389.00	389.00	385.00	385.00	332.71	278
2023-11-20	385.00	389.00	384.00	389.00	336.17	508
2023-11-17	384.00	388.00	383.00	386.00	333.57	431
2023-11-16	383.00	385.00	382.00	385.00	332.71	295
2023-11-15	386.00	386.00	380.00	381.00	329.25	275
2023-11-14	374.00	386.00	372.00	386.00	333.57	216
2023-11-13	366.00	375.00	366.00	375.00	324.07	226
2023-11-10	358.00	364.00	358.00	364.00	314.56	296
2023-11-09	357.00	367.00	355.00	357.00	308.51	702
2023-11-08	363.00	363.00	355.00	360.00	311.11	785
2023-11-07	363.00	367.00	363.00	366.00	316.29	162
2023-11-06	364.00	366.00	363.00	365.00	315.43	441
2023-11-03	365.00	368.00	360.00	368.00	318.02	512
2023-11-02	367.00	368.00	365.00	366.00	316.29	1,007
2023-11-01	367.00	369.00	367.00	367.00	317.16	111
2023-10-31	370.00	370.00	366.00	368.00	318.02	200
2023-10-30	367.00	372.00	367.00	368.00	318.02	171
2023-10-27	370.00	375.00	368.00	370.00	319.75	78
2023-10-26	361.00	370.00	361.00	368.00	318.02	972
2023-10-25	354.00	354.00	350.00	350.00	302.46	78
2023-10-24	357.00	358.00	356.00	356.00	307.65	67
2023-10-23	354.00	365.00	354.00	359.00	310.24	520
2023-10-20	357.00	357.00	345.00	352.00	304.19	284
2023-10-19	356.00	359.00	353.00	359.00	310.24	55
2023-10-18	348.00	358.00	348.00	358.00	309.38	66
2023-10-17	354.00	355.00	346.00	346.00	299.01	158
2023-10-16	354.00	354.00	350.00	354.00	305.92	62
2023-10-13	358.00	358.00	355.00	355.00	306.78	51
2023-10-12	357.00	357.00	357.00	357.00	308.51	14
2023-10-11	352.00	357.00	352.00	355.00	306.78	182
2023-10-10	356.00	356.00	351.00	351.00	303.33	12
2023-10-09	359.00	359.00	356.00	358.00	309.38	9
2023-10-06	345.00	359.00	342.00	359.00	310.24	569
2023-10-05	353.00	353.00	348.00	348.00	300.74	233
2023-10-04	355.00	355.00	355.00	355.00	306.78	223
2023-10-03	360.00	360.00	357.00	360.00	311.11	126
2023-10-02	360.00	360.00	358.00	360.00	311.11	81
2023-09-29	360.00	362.00	358.00	360.00	311.11	523
2023-09-28	358.00	360.00	357.00	360.00	311.11	275
2023-09-27	359.00	360.00	357.00	360.00	311.11	326
2023-09-26	356.00	357.00	354.00	355.00	306.78	36
2023-09-25	359.00	360.00	354.00	354.00	305.92	162
2023-09-22	360.00	362.00	357.00	357.00	308.51	331
2023-09-21	360.00	360.00	360.00	360.00	311.11	115
2023-09-20	361.00	362.00	360.00	362.00	312.83	509
2023-09-19	366.00	366.00	361.00	361.00	311.97	164
2023-09-18	369.00	369.00	366.00	367.00	317.16	339
2023-09-15	371.00	373.00	368.00	368.00	318.02	1,045
2023-09-14	370.00	372.00	370.00	370.00	319.75	105
2023-09-13	370.00	372.00	370.00	370.00	319.75	63
2023-09-12	373.00	373.00	370.00	370.00	319.75	78
2023-09-11	375.00	375.00	367.00	375.00	324.07	461
2023-09-08	373.00	373.00	373.00	373.00	322.34	7

← NewerPage 13 of 21 · 1,244 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.