PHOENIX N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	390.00	394.00	388.00	389.00	323.02	1,034
2023-03-09	392.00	392.00	390.00	391.00	324.68	604
2023-03-08	389.00	394.00	383.00	393.00	326.34	1,254
2023-03-07	387.00	392.00	386.00	390.00	323.85	873
2023-03-06	381.00	390.00	373.00	387.00	321.36	1,811
2023-03-03	377.00	386.00	376.00	383.00	318.04	588
2023-03-02	367.00	377.00	367.00	377.00	313.06	842
2023-03-01	364.00	370.00	364.00	368.00	305.58	488
2023-02-28	358.00	363.00	358.00	363.00	301.43	256
2023-02-27	350.00	358.00	349.00	358.00	297.28	1,016
2023-02-24	350.00	359.00	346.00	348.00	288.98	1,883
2023-02-23	347.00	351.00	344.00	349.00	289.81	523
2023-02-22	343.00	347.00	341.00	346.00	287.32	467
2023-02-21	343.00	348.00	343.00	343.00	284.83	384
2023-02-20	348.00	348.00	343.00	344.00	285.66	137
2023-02-17	350.00	350.00	345.00	346.00	287.32	344
2023-02-16	352.00	360.00	350.00	351.00	291.47	942
2023-02-15	351.00	352.00	348.00	348.00	288.98	138
2023-02-14	343.00	352.00	343.00	352.00	292.30	220
2023-02-13	342.00	345.00	342.00	344.00	285.66	20
2023-02-10	346.00	346.00	343.00	343.00	284.83	195
2023-02-09	346.00	346.00	344.00	346.00	287.32	53
2023-02-08	336.00	350.00	330.00	346.00	287.32	755
2023-02-07	336.00	337.00	335.00	337.00	279.84	47
2023-02-06	337.00	339.00	336.00	336.00	279.01	388
2023-02-03	338.00	340.00	337.00	337.00	279.84	350
2023-02-02	343.00	343.00	337.00	339.00	281.50	1,449
2023-02-01	344.00	344.00	343.00	344.00	285.66	77
2023-01-31	345.00	345.00	343.00	343.00	284.83	88
2023-01-30	344.00	344.00	344.00	344.00	285.66	104
2023-01-27	346.00	346.00	343.00	344.00	285.66	110
2023-01-26	345.00	350.00	345.00	347.00	288.15	356
2023-01-25	346.00	346.00	344.00	344.00	285.66	164
2023-01-24	345.00	345.00	345.00	345.00	286.49	22
2023-01-23	345.00	345.00	343.00	345.00	286.49	71
2023-01-20	345.00	349.00	345.00	346.00	287.32	63
2023-01-18	345.00	345.00	344.00	344.00	285.66	4
2023-01-17	348.00	348.00	344.00	344.00	285.66	60
2023-01-16	345.00	350.00	345.00	349.00	289.81	43
2023-01-13	343.00	345.00	343.00	345.00	286.49	46
2023-01-12	342.00	343.00	336.00	343.00	284.83	352
2023-01-11	343.00	343.00	343.00	343.00	284.83	3
2023-01-10	342.00	342.00	341.00	341.00	283.16	17
2023-01-09	340.00	344.00	340.00	343.00	284.83	60
2023-01-05	335.00	339.00	334.00	338.00	280.67	64
2023-01-04	329.00	334.00	329.00	334.00	277.35	208
2023-01-03	326.00	328.00	326.00	328.00	272.37	17
2022-12-30	328.00	330.00	328.00	329.00	273.20	7
2022-12-29	329.00	330.00	327.00	327.00	271.54	38
2022-12-23	330.00	330.00	321.00	330.00	274.03	195
2022-12-22	331.00	331.00	331.00	331.00	274.86	61
2022-12-20	329.00	335.00	329.00	330.00	274.03	118
2022-12-19	328.00	328.00	328.00	328.00	272.37	10
2022-12-16	327.00	329.00	326.00	329.00	273.20	22
2022-12-15	337.00	337.00	324.00	324.00	269.05	275
2022-12-14	338.00	338.00	338.00	338.00	280.67	25
2022-12-13	337.00	337.00	336.00	337.00	279.84	17
2022-12-12	337.00	337.00	336.00	336.00	279.01	20
2022-12-09	335.00	339.00	335.00	338.00	280.67	110
2022-12-08	341.00	344.00	333.00	334.00	277.35	230

← NewerPage 16 of 21 · 1,247 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.