PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 443.00 | 446.00 | 437.00 | 438.00 | 418.18 | 168 |
| 2025-10-30 | 439.00 | 442.00 | 436.00 | 442.00 | 422.00 | 129 |
| 2025-10-29 | 436.00 | 442.00 | 428.00 | 442.00 | 422.00 | 373 |
| 2025-10-28 | 439.00 | 441.00 | 434.00 | 434.00 | 414.36 | 145 |
| 2025-10-27 | 438.00 | 445.00 | 437.00 | 442.00 | 422.00 | 205 |
| 2025-10-24 | 444.00 | 444.00 | 435.00 | 435.00 | 415.32 | 159 |
| 2025-10-23 | 444.00 | 447.00 | 441.00 | 441.00 | 421.05 | 126 |
| 2025-10-22 | 442.00 | 447.00 | 441.00 | 442.00 | 422.00 | 127 |
| 2025-10-21 | 442.00 | 447.00 | 440.00 | 442.00 | 422.00 | 110 |
| 2025-10-20 | 448.00 | 448.00 | 428.00 | 442.00 | 422.00 | 449 |
| 2025-10-17 | 448.00 | 448.00 | 442.00 | 442.00 | 422.00 | 179 |
| 2025-10-16 | 451.00 | 455.00 | 446.00 | 455.00 | 434.41 | 94 |
| 2025-10-15 | 451.00 | 455.00 | 445.00 | 448.00 | 427.73 | 245 |
| 2025-10-14 | 451.00 | 455.00 | 448.00 | 448.00 | 427.73 | 148 |
| 2025-10-13 | 444.00 | 452.00 | 441.00 | 450.00 | 429.64 | 1,361 |
| 2025-10-10 | 442.00 | 445.00 | 442.00 | 442.00 | 422.00 | 105 |
| 2025-10-09 | 431.00 | 445.00 | 431.00 | 445.00 | 424.87 | 365 |
| 2025-10-08 | 436.00 | 445.00 | 428.00 | 428.00 | 408.64 | 226 |
| 2025-10-07 | 444.00 | 444.00 | 439.00 | 442.00 | 422.00 | 21 |
| 2025-10-06 | 445.00 | 445.00 | 438.00 | 442.00 | 422.00 | 125 |
| 2025-10-03 | 441.00 | 450.00 | 439.00 | 442.00 | 422.00 | 186 |
| 2025-10-02 | 441.00 | 450.00 | 440.00 | 440.00 | 420.09 | 124 |
| 2025-10-01 | 445.00 | 448.00 | 438.00 | 438.00 | 418.18 | 181 |
| 2025-09-30 | 442.00 | 446.00 | 442.00 | 444.00 | 423.91 | 267 |
| 2025-09-29 | 443.00 | 447.00 | 438.00 | 447.00 | 426.78 | 129 |
| 2025-09-26 | 437.00 | 440.00 | 428.00 | 440.00 | 420.09 | 308 |
| 2025-09-25 | 440.00 | 442.00 | 431.00 | 434.00 | 414.36 | 164 |
| 2025-09-24 | 448.00 | 448.00 | 437.00 | 437.00 | 417.23 | 176 |
| 2025-09-23 | 437.00 | 450.00 | 437.00 | 446.00 | 425.82 | 181 |
| 2025-09-22 | 439.00 | 443.00 | 429.00 | 434.00 | 414.36 | 354 |
| 2025-09-19 | 430.00 | 443.00 | 430.00 | 436.00 | 416.27 | 473 |
| 2025-09-18 | 430.00 | 430.00 | 428.00 | 430.00 | 410.55 | 128 |
| 2025-09-17 | 423.00 | 430.00 | 423.00 | 427.00 | 407.68 | 325 |
| 2025-09-16 | 430.00 | 430.00 | 426.00 | 426.00 | 406.73 | 195 |
| 2025-09-15 | 424.00 | 430.00 | 424.00 | 430.00 | 410.55 | 341 |
| 2025-09-12 | 430.00 | 430.00 | 417.00 | 417.00 | 398.13 | 196 |
| 2025-09-11 | 426.00 | 430.00 | 423.00 | 430.00 | 410.55 | 130 |
| 2025-09-10 | 427.00 | 430.00 | 423.00 | 423.00 | 403.86 | 168 |
| 2025-09-09 | 429.00 | 430.00 | 424.00 | 424.00 | 404.82 | 150 |
| 2025-09-08 | 426.00 | 430.00 | 426.00 | 430.00 | 410.55 | 481 |
| 2025-09-05 | 423.00 | 430.00 | 420.00 | 420.00 | 401.00 | 437 |
| 2025-09-04 | 420.00 | 430.00 | 420.00 | 426.00 | 406.73 | 603 |
| 2025-09-03 | 423.00 | 427.00 | 415.00 | 415.00 | 396.22 | 239 |
| 2025-09-02 | 425.00 | 429.00 | 420.00 | 420.00 | 401.00 | 110 |
| 2025-09-01 | 427.00 | 433.00 | 426.00 | 427.00 | 407.68 | 445 |
| 2025-08-29 | 420.00 | 429.00 | 420.00 | 422.00 | 402.91 | 369 |
| 2025-08-28 | 422.00 | 434.00 | 421.00 | 422.00 | 402.91 | 292 |
| 2025-08-27 | 425.00 | 430.00 | 420.00 | 423.00 | 403.86 | 143 |
| 2025-08-26 | 444.00 | 444.00 | 424.00 | 424.00 | 404.82 | 356 |
| 2025-08-25 | 447.00 | 450.00 | 444.00 | 444.00 | 423.91 | 131 |
| 2025-08-22 | 445.00 | 445.00 | 442.00 | 444.00 | 423.91 | 125 |
| 2025-08-21 | 436.00 | 446.00 | 433.00 | 444.00 | 423.91 | 301 |
| 2025-08-20 | 440.00 | 440.00 | 432.00 | 433.00 | 413.41 | 236 |
| 2025-08-19 | 437.00 | 445.00 | 420.00 | 438.00 | 418.18 | 939 |
| 2025-08-18 | 461.00 | 463.00 | 436.00 | 444.00 | 423.91 | 417 |
| 2025-08-15 | 453.00 | 458.00 | 453.00 | 454.00 | 433.46 | 154 |
| 2025-08-14 | 456.00 | 463.00 | 450.00 | 450.00 | 429.64 | 169 |
| 2025-08-13 | 464.00 | 464.00 | 453.00 | 453.00 | 432.50 | 279 |
| 2025-08-12 | 452.00 | 466.00 | 450.00 | 466.00 | 444.92 | 794 |
| 2025-08-11 | 450.00 | 451.00 | 450.00 | 451.00 | 430.60 | 548 |
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.