PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 455.00 | 465.00 | 455.00 | 464.00 | 425.14 | 540 |
| 2025-05-12 | 433.00 | 455.00 | 433.00 | 454.00 | 415.97 | 514 |
| 2025-05-09 | 428.00 | 433.00 | 426.00 | 430.00 | 393.98 | 634 |
| 2025-05-08 | 430.00 | 430.00 | 425.00 | 426.00 | 390.32 | 952 |
| 2025-05-07 | 428.00 | 439.00 | 428.00 | 430.00 | 393.98 | 341 |
| 2025-05-06 | 449.00 | 453.00 | 425.00 | 425.00 | 389.40 | 306 |
| 2025-05-05 | 444.00 | 447.00 | 437.00 | 447.00 | 409.56 | 243 |
| 2025-05-02 | 425.00 | 444.00 | 425.00 | 444.00 | 406.81 | 400 |
| 2025-04-30 | 425.00 | 425.00 | 424.00 | 425.00 | 389.40 | 248 |
| 2025-04-29 | 427.00 | 427.00 | 424.00 | 425.00 | 389.40 | 461 |
| 2025-04-28 | 426.00 | 429.00 | 424.00 | 427.00 | 391.24 | 423 |
| 2025-04-25 | 429.00 | 430.00 | 424.00 | 424.00 | 388.49 | 292 |
| 2025-04-24 | 435.00 | 435.00 | 425.00 | 429.00 | 393.07 | 360 |
| 2025-04-23 | 426.00 | 435.00 | 423.00 | 435.00 | 398.57 | 638 |
| 2025-04-22 | 425.00 | 425.00 | 421.00 | 421.00 | 385.74 | 2,354 |
| 2025-04-17 | 425.00 | 425.00 | 416.00 | 424.00 | 388.49 | 271 |
| 2025-04-16 | 422.00 | 425.00 | 422.00 | 425.00 | 389.40 | 298 |
| 2025-04-15 | 410.00 | 425.00 | 407.00 | 419.00 | 383.91 | 249 |
| 2025-04-14 | 417.00 | 417.00 | 412.00 | 413.00 | 378.41 | 263 |
| 2025-04-11 | 397.00 | 420.00 | 397.00 | 416.00 | 381.16 | 281 |
| 2025-04-10 | 424.00 | 424.00 | 396.00 | 396.00 | 362.83 | 221 |
| 2025-04-09 | 406.00 | 413.00 | 399.00 | 413.00 | 378.41 | 294 |
| 2025-04-08 | 420.00 | 422.00 | 411.00 | 413.00 | 378.41 | 371 |
| 2025-04-07 | 402.00 | 420.00 | 391.00 | 420.00 | 384.82 | 691 |
| 2025-04-04 | 421.00 | 425.00 | 402.00 | 408.00 | 373.83 | 666 |
| 2025-04-03 | 432.00 | 438.00 | 422.00 | 422.00 | 386.65 | 261 |
| 2025-04-02 | 431.00 | 437.00 | 430.00 | 435.00 | 398.57 | 198 |
| 2025-04-01 | 439.00 | 439.00 | 431.00 | 431.00 | 394.90 | 160 |
| 2025-03-31 | 433.00 | 437.00 | 431.00 | 437.00 | 400.40 | 120 |
| 2025-03-28 | 439.00 | 441.00 | 435.00 | 435.00 | 398.57 | 155 |
| 2025-03-27 | 440.00 | 441.00 | 438.00 | 439.00 | 402.23 | 184 |
| 2025-03-26 | 438.00 | 440.00 | 436.00 | 438.00 | 401.31 | 382 |
| 2025-03-25 | 435.00 | 442.00 | 435.00 | 436.00 | 399.48 | 256 |
| 2025-03-24 | 436.00 | 439.00 | 434.00 | 435.00 | 398.57 | 262 |
| 2025-03-21 | 439.00 | 440.00 | 434.00 | 434.00 | 397.65 | 343 |
| 2025-03-20 | 438.00 | 440.00 | 437.00 | 437.00 | 400.40 | 101 |
| 2025-03-19 | 439.00 | 440.00 | 436.00 | 436.00 | 399.48 | 201 |
| 2025-03-18 | 438.00 | 446.00 | 437.00 | 437.00 | 400.40 | 430 |
| 2025-03-17 | 440.00 | 442.00 | 434.00 | 437.00 | 400.40 | 251 |
| 2025-03-14 | 440.00 | 446.00 | 437.00 | 437.00 | 400.40 | 619 |
| 2025-03-13 | 444.00 | 448.00 | 442.00 | 442.00 | 404.98 | 334 |
| 2025-03-12 | 433.00 | 446.00 | 433.00 | 446.00 | 408.64 | 130 |
| 2025-03-11 | 439.00 | 442.00 | 432.00 | 432.00 | 395.82 | 189 |
| 2025-03-10 | 440.00 | 440.00 | 435.00 | 439.00 | 402.23 | 261 |
| 2025-03-07 | 441.00 | 444.00 | 438.00 | 441.00 | 404.06 | 238 |
| 2025-03-06 | 435.00 | 446.00 | 435.00 | 442.00 | 404.98 | 306 |
| 2025-03-05 | 416.00 | 435.00 | 416.00 | 433.00 | 396.73 | 717 |
| 2025-03-04 | 430.00 | 430.00 | 415.00 | 415.00 | 380.24 | 415 |
| 2025-03-03 | 428.00 | 432.00 | 428.00 | 428.00 | 392.15 | 477 |
| 2025-02-28 | 428.00 | 430.00 | 426.00 | 430.00 | 393.98 | 493 |
| 2025-02-27 | 430.00 | 430.00 | 428.00 | 430.00 | 393.98 | 319 |
| 2025-02-26 | 434.00 | 434.00 | 428.00 | 432.00 | 395.82 | 489 |
| 2025-02-25 | 427.00 | 428.00 | 422.00 | 428.00 | 392.15 | 383 |
| 2025-02-24 | 431.00 | 431.00 | 426.00 | 426.00 | 390.32 | 343 |
| 2025-02-21 | 423.00 | 428.00 | 419.00 | 428.00 | 392.15 | 287 |
| 2025-02-20 | 425.00 | 428.00 | 421.00 | 422.00 | 386.65 | 745 |
| 2025-02-19 | 410.00 | 427.00 | 408.00 | 427.00 | 391.24 | 589 |
| 2025-02-18 | 410.00 | 412.00 | 405.00 | 408.00 | 373.83 | 1,125 |
| 2025-02-17 | 402.00 | 405.00 | 402.00 | 405.00 | 371.08 | 772 |
| 2025-02-14 | 404.00 | 406.00 | 400.00 | 400.00 | 366.50 | 773 |
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.