PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 103 |
| 2026-07-23 | 424.00 | 426.00 | 424.00 | 425.00 | 425.00 | 33 |
| 2026-07-22 | 422.00 | 440.00 | 420.00 | 427.00 | 427.00 | 524 |
| 2026-07-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 26 |
| 2026-07-20 | 433.00 | 433.00 | 420.00 | 420.00 | 420.00 | 112 |
| 2026-07-17 | 423.00 | 432.00 | 423.00 | 432.00 | 432.00 | 60 |
| 2026-07-16 | 426.00 | 426.00 | 422.00 | 424.00 | 424.00 | 54 |
| 2026-07-15 | 426.00 | 431.00 | 426.00 | 426.00 | 426.00 | 136 |
| 2026-07-14 | 420.00 | 430.00 | 413.00 | 430.00 | 430.00 | 527 |
| 2026-07-13 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 1,280 |
| 2026-07-10 | 429.00 | 429.00 | 416.00 | 416.00 | 416.00 | 59 |
| 2026-07-09 | 416.00 | 428.00 | 416.00 | 428.00 | 428.00 | 51 |
| 2026-07-08 | 421.00 | 427.00 | 415.00 | 415.00 | 415.00 | 162 |
| 2026-07-07 | 418.00 | 426.00 | 415.00 | 419.00 | 419.00 | 99 |
| 2026-07-06 | 419.00 | 423.00 | 416.00 | 416.00 | 416.00 | 111 |
| 2026-07-03 | 411.00 | 417.00 | 411.00 | 412.00 | 412.00 | 67 |
| 2026-07-02 | 410.00 | 418.00 | 410.00 | 416.00 | 416.00 | 72 |
| 2026-07-01 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | 109 |
| 2026-06-30 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 154 |
| 2026-06-29 | 422.00 | 424.00 | 420.00 | 420.00 | 420.00 | 190 |
| 2026-06-26 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | 213 |
| 2026-06-25 | 432.00 | 434.00 | 430.00 | 430.00 | 430.00 | 209 |
| 2026-06-24 | 426.00 | 431.00 | 426.00 | 430.00 | 430.00 | 56 |
| 2026-06-23 | 428.00 | 430.00 | 428.00 | 428.00 | 428.00 | 54 |
| 2026-06-22 | 430.00 | 430.00 | 420.00 | 426.00 | 426.00 | 160 |
| 2026-06-19 | 432.00 | 436.00 | 428.00 | 428.00 | 428.00 | 378 |
| 2026-06-18 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | 39 |
| 2026-06-17 | 427.00 | 429.00 | 427.00 | 429.00 | 429.00 | 21 |
| 2026-06-16 | 425.00 | 429.00 | 422.00 | 429.00 | 429.00 | 63 |
| 2026-06-15 | 421.00 | 427.00 | 421.00 | 425.00 | 425.00 | 80 |
| 2026-06-12 | 435.00 | 435.00 | 423.00 | 423.00 | 423.00 | 55 |
| 2026-06-11 | 425.00 | 433.00 | 422.00 | 433.00 | 433.00 | 120 |
| 2026-06-10 | 423.00 | 423.00 | 421.00 | 423.00 | 423.00 | 7 |
| 2026-06-09 | 419.00 | 425.00 | 419.00 | 425.00 | 425.00 | 34 |
| 2026-06-08 | 433.00 | 433.00 | 417.00 | 421.00 | 421.00 | 155 |
| 2026-06-05 | 435.00 | 435.00 | 431.00 | 435.00 | 435.00 | 76 |
| 2026-06-04 | 424.00 | 437.00 | 424.00 | 437.00 | 437.00 | 102 |
| 2026-06-03 | 429.00 | 429.00 | 422.00 | 422.00 | 422.00 | 69 |
| 2026-06-02 | 437.00 | 437.00 | 427.00 | 427.00 | 427.00 | 91 |
| 2026-06-01 | 442.00 | 442.00 | 432.00 | 439.00 | 439.00 | 199 |
| 2026-05-29 | 430.00 | 441.00 | 430.00 | 441.00 | 441.00 | 70 |
| 2026-05-28 | 432.00 | 432.00 | 428.00 | 432.00 | 432.00 | 147 |
| 2026-05-27 | 429.00 | 434.00 | 423.00 | 434.00 | 434.00 | 142 |
| 2026-05-26 | 416.00 | 431.00 | 415.00 | 431.00 | 431.00 | 139 |
| 2026-05-22 | 432.00 | 433.00 | 429.00 | 429.00 | 409.59 | 307 |
| 2026-05-21 | 422.00 | 431.00 | 422.00 | 428.00 | 408.64 | 126 |
| 2026-05-20 | 436.00 | 445.00 | 420.00 | 421.00 | 401.95 | 759 |
| 2026-05-19 | 431.00 | 438.00 | 431.00 | 438.00 | 418.18 | 72 |
| 2026-05-18 | 447.00 | 450.00 | 428.00 | 430.00 | 410.55 | 653 |
| 2026-05-15 | 439.00 | 449.00 | 439.00 | 449.00 | 428.69 | 155 |
| 2026-05-13 | 435.00 | 440.00 | 435.00 | 437.00 | 417.23 | 277 |
| 2026-05-12 | 435.00 | 435.00 | 430.00 | 435.00 | 415.32 | 137 |
| 2026-05-11 | 434.00 | 435.00 | 430.00 | 435.00 | 415.32 | 102 |
| 2026-05-08 | 442.00 | 446.00 | 430.00 | 432.00 | 412.45 | 331 |
| 2026-05-07 | 444.00 | 448.00 | 443.00 | 443.00 | 422.96 | 139 |
| 2026-05-06 | 427.00 | 443.00 | 427.00 | 443.00 | 422.96 | 197 |
| 2026-05-05 | 428.00 | 430.00 | 420.00 | 425.00 | 405.77 | 325 |
| 2026-05-04 | 424.00 | 428.00 | 420.00 | 422.00 | 402.91 | 349 |
| 2026-04-30 | 418.00 | 428.00 | 418.00 | 424.00 | 404.82 | 168 |
| 2026-04-29 | 429.00 | 430.00 | 419.00 | 420.00 | 401.00 | 153 |
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.