PHOENIX N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	387.00	388.00	385.50	387.50	309.11	129
2022-03-15	388.00	389.00	385.50	389.00	310.31	195
2022-03-14	385.50	390.50	385.00	389.00	310.31	2,207
2022-03-11	384.00	386.50	384.00	385.00	307.11	312
2022-03-10	382.50	384.00	380.50	384.00	306.32	265
2022-03-09	376.00	382.50	365.50	381.00	303.92	960
2022-03-08	365.50	376.00	365.50	375.00	299.14	335
2022-03-07	370.50	370.50	348.50	366.00	291.96	534
2022-03-04	383.00	383.00	371.00	376.50	300.33	195
2022-03-03	386.50	386.50	384.50	384.50	306.72	35
2022-03-02	385.50	388.00	380.00	388.00	309.51	280
2022-03-01	386.50	399.00	383.50	387.00	308.71	200
2022-02-28	391.00	391.00	386.50	387.00	308.71	81
2022-02-25	386.50	392.50	386.50	392.50	313.10	104
2022-02-24	391.00	391.00	380.00	385.00	307.11	84
2022-02-23	391.00	395.00	391.00	395.00	315.09	53
2022-02-22	396.50	397.50	389.50	389.50	310.70	5,988
2022-02-21	406.00	406.00	392.50	397.50	317.09	177
2022-02-18	401.50	402.50	398.00	400.50	319.48	78
2022-02-17	415.00	415.00	395.50	400.00	319.08	1,066
2022-02-16	403.00	403.00	392.00	400.00	319.08	1,478
2022-02-15	396.50	404.50	396.50	404.50	322.67	64
2022-02-14	396.50	399.50	395.00	395.00	315.09	77
2022-02-11	396.50	398.00	395.00	398.00	317.48	27
2022-02-10	395.00	399.50	395.00	399.50	318.68	14
2022-02-09	400.00	401.50	395.00	395.00	315.09	663
2022-02-08	398.50	401.50	397.00	401.50	320.28	116
2022-02-07	400.00	401.50	397.00	400.00	319.08	84
2022-02-04	403.00	405.50	396.50	396.50	316.29	95
2022-02-03	400.50	410.00	398.00	400.00	319.08	1,243
2022-02-02	400.00	400.00	400.00	400.00	319.08	7
2022-02-01	403.00	403.00	400.50	400.50	319.48	10
2022-01-31	399.00	402.00	398.00	398.00	317.48	95
2022-01-28	394.50	397.50	391.50	397.50	317.09	200
2022-01-27	400.00	400.00	390.00	393.00	313.50	1,067
2022-01-26	407.00	407.00	407.00	407.00	324.66	7
2022-01-25	407.00	407.00	405.50	407.00	324.66	171
2022-01-24	407.50	409.00	396.00	407.00	324.66	575
2022-01-21	413.00	413.00	407.50	409.00	326.26	91
2022-01-20	413.50	413.50	413.50	413.50	329.85	1
2022-01-19	415.00	415.00	410.00	415.00	331.05	341
2022-01-18	407.00	421.50	403.00	416.50	332.24	943
2022-01-17	406.50	408.50	403.00	408.50	325.86	95
2022-01-14	401.50	408.50	398.00	408.00	325.46	657
2022-01-13	408.50	408.50	397.00	403.00	321.47	587
2022-01-12	395.50	410.00	395.50	403.00	321.47	704
2022-01-11	392.50	397.00	391.00	394.00	314.29	388
2022-01-10	400.50	403.00	390.50	391.00	311.90	312
2022-01-07	400.00	403.50	390.00	399.00	318.28	904
2022-01-06	402.00	403.50	397.50	400.00	319.08	311
2022-01-05	410.50	410.50	402.00	402.00	320.68	68
2022-01-04	404.00	409.50	402.50	409.50	326.66	29
2021-12-30	404.00	405.50	400.00	405.50	323.47	44
2021-12-29	401.50	408.50	399.50	404.50	322.67	201
2021-12-28	401.00	401.00	396.00	400.00	319.08	963
2021-12-27	400.00	406.00	397.00	401.00	319.88	1,381
2021-12-23	402.00	402.50	396.50	400.00	319.08	477
2021-12-22	400.00	406.50	396.50	401.00	319.88	845
2021-12-21	409.00	410.50	400.00	400.00	319.08	801
2021-12-20	413.50	418.00	409.00	410.00	327.06	327

← NewerPage 20 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.