PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 451.00 | 452.00 | 448.00 | 450.00 | 429.64 | 167 |
| 2025-08-07 | 449.00 | 452.00 | 448.00 | 448.00 | 427.73 | 115 |
| 2025-08-06 | 452.00 | 452.00 | 451.00 | 452.00 | 431.55 | 138 |
| 2025-08-05 | 459.00 | 459.00 | 450.00 | 450.00 | 429.64 | 817 |
| 2025-08-04 | 452.00 | 455.00 | 447.00 | 455.00 | 434.41 | 200 |
| 2025-07-31 | 457.00 | 460.00 | 457.00 | 460.00 | 439.19 | 292 |
| 2025-07-30 | 450.00 | 460.00 | 450.00 | 459.00 | 438.23 | 151 |
| 2025-07-29 | 456.00 | 460.00 | 452.00 | 452.00 | 431.55 | 206 |
| 2025-07-28 | 460.00 | 460.00 | 453.00 | 453.00 | 432.50 | 139 |
| 2025-07-25 | 459.00 | 460.00 | 451.00 | 460.00 | 439.19 | 189 |
| 2025-07-24 | 460.00 | 460.00 | 456.00 | 458.00 | 437.28 | 168 |
| 2025-07-23 | 460.00 | 460.00 | 454.00 | 460.00 | 439.19 | 220 |
| 2025-07-22 | 460.00 | 460.00 | 458.00 | 460.00 | 439.19 | 129 |
| 2025-07-21 | 458.00 | 460.00 | 457.00 | 460.00 | 439.19 | 192 |
| 2025-07-18 | 457.00 | 460.00 | 454.00 | 455.00 | 434.41 | 278 |
| 2025-07-17 | 456.00 | 458.00 | 453.00 | 454.00 | 433.46 | 147 |
| 2025-07-16 | 454.00 | 458.00 | 454.00 | 454.00 | 433.46 | 152 |
| 2025-07-15 | 451.00 | 455.00 | 450.00 | 452.00 | 431.55 | 108 |
| 2025-07-14 | 454.00 | 455.00 | 452.00 | 452.00 | 431.55 | 121 |
| 2025-07-11 | 459.00 | 459.00 | 451.00 | 451.00 | 430.60 | 233 |
| 2025-07-10 | 447.00 | 462.00 | 444.00 | 462.00 | 441.10 | 421 |
| 2025-07-09 | 459.00 | 460.00 | 444.00 | 444.00 | 423.91 | 356 |
| 2025-07-08 | 455.00 | 460.00 | 453.00 | 460.00 | 439.19 | 101 |
| 2025-07-07 | 457.00 | 459.00 | 452.00 | 452.00 | 431.55 | 100 |
| 2025-07-04 | 459.00 | 460.00 | 454.00 | 454.00 | 433.46 | 189 |
| 2025-07-03 | 440.00 | 464.00 | 440.00 | 456.00 | 435.37 | 796 |
| 2025-07-02 | 443.00 | 450.00 | 443.00 | 450.00 | 429.64 | 214 |
| 2025-07-01 | 439.00 | 440.00 | 437.00 | 440.00 | 420.09 | 179 |
| 2025-06-30 | 440.00 | 440.00 | 437.00 | 440.00 | 420.09 | 313 |
| 2025-06-27 | 439.00 | 440.00 | 436.00 | 440.00 | 420.09 | 157 |
| 2025-06-26 | 441.00 | 442.00 | 437.00 | 438.00 | 418.18 | 179 |
| 2025-06-25 | 434.00 | 439.00 | 432.00 | 438.00 | 418.18 | 202 |
| 2025-06-24 | 446.00 | 449.00 | 433.00 | 433.00 | 413.41 | 348 |
| 2025-06-23 | 445.00 | 450.00 | 445.00 | 447.00 | 426.78 | 92 |
| 2025-06-20 | 437.00 | 444.00 | 435.00 | 442.00 | 422.00 | 295 |
| 2025-06-19 | 445.00 | 447.00 | 434.00 | 436.00 | 416.27 | 250 |
| 2025-06-18 | 449.00 | 450.00 | 444.00 | 444.00 | 423.91 | 187 |
| 2025-06-17 | 451.00 | 453.00 | 445.00 | 447.00 | 426.78 | 159 |
| 2025-06-16 | 451.00 | 455.00 | 450.00 | 450.00 | 429.64 | 337 |
| 2025-06-13 | 454.00 | 456.00 | 451.00 | 451.00 | 430.60 | 258 |
| 2025-06-12 | 453.00 | 456.00 | 453.00 | 456.00 | 435.37 | 212 |
| 2025-06-11 | 453.00 | 454.00 | 450.00 | 453.00 | 432.50 | 152 |
| 2025-06-10 | 451.00 | 454.00 | 449.00 | 450.00 | 429.64 | 161 |
| 2025-06-06 | 454.00 | 456.00 | 450.00 | 450.00 | 429.64 | 132 |
| 2025-06-05 | 452.00 | 456.00 | 447.00 | 452.00 | 431.55 | 548 |
| 2025-06-04 | 455.00 | 455.00 | 450.00 | 450.00 | 429.64 | 223 |
| 2025-06-03 | 454.00 | 458.00 | 452.00 | 453.00 | 432.50 | 327 |
| 2025-06-02 | 450.00 | 454.00 | 447.00 | 453.00 | 432.50 | 416 |
| 2025-05-30 | 444.00 | 459.00 | 444.00 | 454.00 | 433.46 | 404 |
| 2025-05-28 | 459.00 | 462.00 | 451.00 | 451.00 | 430.60 | 314 |
| 2025-05-27 | 455.00 | 466.00 | 455.00 | 463.00 | 442.05 | 250 |
| 2025-05-26 | 459.00 | 459.00 | 449.00 | 455.00 | 434.41 | 684 |
| 2025-05-23 | 472.00 | 473.00 | 468.00 | 471.00 | 431.55 | 575 |
| 2025-05-22 | 466.00 | 473.00 | 465.00 | 470.00 | 430.63 | 332 |
| 2025-05-21 | 469.00 | 474.00 | 465.00 | 468.00 | 428.80 | 650 |
| 2025-05-20 | 472.00 | 474.00 | 465.00 | 472.00 | 432.47 | 431 |
| 2025-05-19 | 459.00 | 471.00 | 459.00 | 469.00 | 429.72 | 382 |
| 2025-05-16 | 464.00 | 469.00 | 459.00 | 459.00 | 420.56 | 831 |
| 2025-05-15 | 461.00 | 477.00 | 461.00 | 464.00 | 425.14 | 608 |
| 2025-05-14 | 464.00 | 466.00 | 459.00 | 461.00 | 422.39 | 460 |
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.