PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 373.00 | 373.00 | 365.00 | 370.00 | 319.75 | 322 |
| 2023-09-06 | 374.00 | 375.00 | 367.00 | 375.00 | 324.07 | 343 |
| 2023-09-05 | 373.00 | 375.00 | 363.00 | 372.00 | 321.48 | 395 |
| 2023-09-04 | 373.00 | 373.00 | 370.00 | 372.00 | 321.48 | 207 |
| 2023-09-01 | 376.00 | 376.00 | 373.00 | 373.00 | 322.34 | 285 |
| 2023-08-31 | 369.00 | 376.00 | 369.00 | 376.00 | 324.93 | 289 |
| 2023-08-30 | 373.00 | 373.00 | 360.00 | 367.00 | 317.16 | 704 |
| 2023-08-29 | 375.00 | 376.00 | 373.00 | 373.00 | 322.34 | 152 |
| 2023-08-28 | 367.00 | 375.00 | 365.00 | 375.00 | 324.07 | 583 |
| 2023-08-25 | 361.00 | 363.00 | 359.00 | 363.00 | 313.70 | 97 |
| 2023-08-24 | 352.00 | 361.00 | 352.00 | 361.00 | 311.97 | 267 |
| 2023-08-23 | 358.00 | 361.00 | 352.00 | 352.00 | 304.19 | 337 |
| 2023-08-22 | 353.00 | 361.00 | 351.00 | 357.00 | 308.51 | 445 |
| 2023-08-21 | 359.00 | 359.00 | 351.00 | 351.00 | 303.33 | 227 |
| 2023-08-18 | 364.00 | 364.00 | 357.00 | 361.00 | 311.97 | 609 |
| 2023-08-17 | 357.00 | 368.00 | 357.00 | 366.00 | 316.29 | 364 |
| 2023-08-16 | 363.00 | 363.00 | 357.00 | 358.00 | 309.38 | 336 |
| 2023-08-15 | 361.00 | 365.00 | 351.00 | 365.00 | 315.43 | 638 |
| 2023-08-14 | 360.00 | 361.00 | 358.00 | 361.00 | 311.97 | 341 |
| 2023-08-11 | 361.00 | 362.00 | 357.00 | 361.00 | 311.97 | 642 |
| 2023-08-10 | 353.00 | 360.00 | 353.00 | 360.00 | 311.11 | 648 |
| 2023-08-09 | 353.00 | 353.00 | 351.00 | 351.00 | 303.33 | 20 |
| 2023-08-08 | 348.00 | 356.00 | 344.00 | 355.00 | 306.78 | 762 |
| 2023-08-07 | 354.00 | 357.00 | 346.00 | 346.00 | 299.01 | 459 |
| 2023-08-04 | 354.00 | 354.00 | 351.00 | 352.00 | 304.19 | 75 |
| 2023-08-02 | 355.00 | 357.00 | 352.00 | 352.00 | 304.19 | 186 |
| 2023-07-31 | 354.00 | 360.00 | 352.00 | 353.00 | 305.06 | 135 |
| 2023-07-28 | 352.00 | 352.00 | 352.00 | 352.00 | 304.19 | 106 |
| 2023-07-27 | 355.00 | 355.00 | 355.00 | 355.00 | 306.78 | 70 |
| 2023-07-26 | 352.00 | 352.00 | 352.00 | 352.00 | 304.19 | 60 |
| 2023-07-25 | 352.00 | 355.00 | 351.00 | 353.00 | 305.06 | 93 |
| 2023-07-24 | 357.00 | 357.00 | 351.00 | 352.00 | 304.19 | 365 |
| 2023-07-21 | 359.00 | 360.00 | 355.00 | 358.00 | 309.38 | 169 |
| 2023-07-20 | 358.00 | 360.00 | 356.00 | 358.00 | 309.38 | 519 |
| 2023-07-19 | 369.00 | 369.00 | 357.00 | 358.00 | 309.38 | 530 |
| 2023-07-18 | 367.00 | 367.00 | 367.00 | 367.00 | 317.16 | 22 |
| 2023-07-17 | 369.00 | 369.00 | 367.00 | 367.00 | 317.16 | 8 |
| 2023-07-14 | 363.00 | 372.00 | 362.00 | 372.00 | 321.48 | 200 |
| 2023-07-13 | 372.00 | 372.00 | 362.00 | 365.00 | 315.43 | 436 |
| 2023-07-12 | 364.00 | 374.00 | 364.00 | 374.00 | 323.20 | 159 |
| 2023-07-11 | 365.00 | 366.00 | 357.00 | 366.00 | 316.29 | 647 |
| 2023-07-10 | 364.00 | 365.00 | 357.00 | 365.00 | 315.43 | 223 |
| 2023-07-07 | 370.00 | 372.00 | 362.00 | 362.00 | 312.83 | 492 |
| 2023-07-06 | 375.00 | 375.00 | 370.00 | 370.00 | 319.75 | 289 |
| 2023-07-05 | 380.00 | 380.00 | 376.00 | 376.00 | 324.93 | 84 |
| 2023-07-04 | 381.00 | 382.00 | 380.00 | 380.00 | 328.39 | 221 |
| 2023-07-03 | 384.00 | 385.00 | 380.00 | 383.00 | 330.98 | 114 |
| 2023-06-30 | 381.00 | 382.00 | 380.00 | 382.00 | 330.12 | 4 |
| 2023-06-29 | 385.00 | 386.00 | 382.00 | 382.00 | 330.12 | 34 |
| 2023-06-28 | 387.00 | 387.00 | 381.00 | 383.00 | 330.98 | 64 |
| 2023-06-27 | 384.00 | 386.00 | 384.00 | 386.00 | 333.57 | 354 |
| 2023-06-23 | 387.00 | 388.00 | 384.00 | 384.00 | 331.85 | 72 |
| 2023-06-22 | 387.00 | 389.00 | 384.00 | 386.00 | 333.57 | 101 |
| 2023-06-21 | 390.00 | 390.00 | 378.00 | 389.00 | 336.17 | 167 |
| 2023-06-20 | 393.00 | 393.00 | 382.00 | 393.00 | 339.62 | 230 |
| 2023-06-19 | 408.00 | 408.00 | 391.00 | 391.00 | 337.90 | 132 |
| 2023-06-16 | 383.00 | 415.00 | 383.00 | 410.00 | 354.31 | 654 |
| 2023-06-15 | 389.00 | 389.00 | 385.00 | 385.00 | 332.71 | 90 |
| 2023-06-14 | 388.00 | 388.00 | 388.00 | 388.00 | 335.30 | 7 |
| 2023-06-13 | 388.00 | 400.00 | 387.00 | 387.00 | 334.44 | 190 |
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.