PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 416.50 | 418.00 | 409.00 | 415.00 | 331.05 | 473 |
| 2021-12-16 | 410.50 | 416.50 | 408.00 | 410.00 | 327.06 | 465 |
| 2021-12-15 | 413.00 | 416.50 | 409.00 | 409.00 | 326.26 | 286 |
| 2021-12-14 | 409.00 | 414.50 | 409.00 | 414.50 | 330.65 | 220 |
| 2021-12-13 | 401.50 | 409.00 | 401.50 | 409.00 | 326.26 | 196 |
| 2021-12-10 | 405.50 | 405.50 | 396.00 | 396.00 | 315.89 | 389 |
| 2021-12-09 | 408.00 | 408.00 | 403.00 | 404.50 | 322.67 | 104 |
| 2021-12-08 | 407.50 | 408.00 | 403.00 | 408.00 | 325.46 | 207 |
| 2021-12-07 | 408.50 | 408.50 | 402.00 | 408.00 | 325.46 | 43 |
| 2021-12-06 | 406.50 | 410.00 | 402.00 | 410.00 | 327.06 | 113 |
| 2021-12-03 | 409.00 | 411.50 | 406.50 | 408.00 | 325.46 | 366 |
| 2021-12-02 | 409.00 | 421.50 | 406.50 | 410.00 | 327.06 | 353 |
| 2021-12-01 | 410.00 | 411.50 | 397.00 | 405.50 | 323.47 | 2,630 |
| 2021-11-30 | 421.00 | 421.00 | 410.00 | 410.00 | 327.06 | 342 |
| 2021-11-29 | 421.00 | 421.00 | 416.00 | 420.50 | 335.43 | 547 |
| 2021-11-26 | 425.50 | 425.50 | 421.00 | 421.00 | 335.83 | 511 |
| 2021-11-25 | 430.00 | 430.00 | 423.00 | 426.00 | 339.82 | 438 |
| 2021-11-24 | 434.00 | 434.00 | 430.00 | 430.00 | 343.01 | 73 |
| 2021-11-23 | 436.00 | 438.00 | 433.50 | 435.00 | 347.00 | 551 |
| 2021-11-22 | 433.50 | 437.50 | 433.00 | 437.50 | 348.99 | 1,105 |
| 2021-11-19 | 438.00 | 438.00 | 433.00 | 433.00 | 345.40 | 590 |
| 2021-11-18 | 438.00 | 438.00 | 438.00 | 438.00 | 349.39 | 57 |
| 2021-11-17 | 440.00 | 440.00 | 438.50 | 438.50 | 349.79 | 28 |
| 2021-11-16 | 438.50 | 439.50 | 437.00 | 437.00 | 348.60 | 32 |
| 2021-11-15 | 440.00 | 440.00 | 436.00 | 437.00 | 348.60 | 125 |
| 2021-11-12 | 443.00 | 443.00 | 433.50 | 437.00 | 348.60 | 158 |
| 2021-11-11 | 442.50 | 443.00 | 441.50 | 441.50 | 352.18 | 343 |
| 2021-11-10 | 443.00 | 443.50 | 442.00 | 443.00 | 353.38 | 227 |
| 2021-11-09 | 443.00 | 443.00 | 440.00 | 442.50 | 352.98 | 60 |
| 2021-11-08 | 444.50 | 446.00 | 441.50 | 441.50 | 352.18 | 175 |
| 2021-11-05 | 445.00 | 446.50 | 445.00 | 445.00 | 354.98 | 81 |
| 2021-11-04 | 448.50 | 448.50 | 445.00 | 447.50 | 356.97 | 133 |
| 2021-11-03 | 444.50 | 452.00 | 440.50 | 447.00 | 356.57 | 380 |
| 2021-11-02 | 452.00 | 455.50 | 435.00 | 443.00 | 353.38 | 1,139 |
| 2021-11-01 | 444.00 | 446.00 | 435.00 | 435.00 | 347.00 | 784 |
| 2021-10-29 | 428.50 | 450.00 | 428.50 | 445.50 | 355.38 | 2,283 |
| 2021-10-28 | 433.00 | 433.00 | 423.50 | 427.00 | 340.62 | 333 |
| 2021-10-27 | 434.50 | 436.50 | 430.00 | 430.00 | 343.01 | 162 |
| 2021-10-26 | 438.00 | 438.00 | 433.00 | 433.00 | 345.40 | 215 |
| 2021-10-25 | 437.50 | 437.50 | 437.50 | 437.50 | 348.99 | 3 |
| 2021-10-22 | 441.50 | 441.50 | 437.00 | 439.00 | 350.19 | 65 |
| 2021-10-21 | 441.00 | 442.00 | 435.00 | 440.00 | 350.99 | 267 |
| 2021-10-20 | 440.50 | 440.50 | 438.50 | 440.00 | 350.99 | 10 |
| 2021-10-19 | 438.00 | 442.00 | 438.00 | 442.00 | 352.58 | 118 |
| 2021-10-18 | 436.50 | 442.50 | 436.50 | 439.00 | 350.19 | 117 |
| 2021-10-15 | 435.00 | 438.00 | 435.00 | 435.00 | 347.00 | 75 |
| 2021-10-14 | 440.00 | 441.00 | 431.50 | 435.00 | 347.00 | 162 |
← NewerPage 21 of 21 · 1,247 trading days
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.