PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 407.00 | 408.00 | 400.00 | 403.00 | 369.25 | 1,068 |
| 2025-02-12 | 408.00 | 409.00 | 405.00 | 405.00 | 371.08 | 456 |
| 2025-02-11 | 409.00 | 412.00 | 405.00 | 406.00 | 371.99 | 860 |
| 2025-02-10 | 410.00 | 410.00 | 407.00 | 408.00 | 373.83 | 360 |
| 2025-02-07 | 410.00 | 411.00 | 407.00 | 408.00 | 373.83 | 311 |
| 2025-02-06 | 410.00 | 410.00 | 405.00 | 408.00 | 373.83 | 484 |
| 2025-02-05 | 412.00 | 412.00 | 405.00 | 410.00 | 375.66 | 1,017 |
| 2025-02-04 | 406.00 | 418.00 | 406.00 | 412.00 | 377.49 | 447 |
| 2025-02-03 | 416.00 | 416.00 | 404.00 | 404.00 | 370.16 | 395 |
| 2025-01-31 | 414.00 | 419.00 | 412.00 | 418.00 | 382.99 | 236 |
| 2025-01-30 | 411.00 | 412.00 | 407.00 | 411.00 | 376.58 | 215 |
| 2025-01-29 | 409.00 | 413.00 | 407.00 | 409.00 | 374.74 | 181 |
| 2025-01-28 | 414.00 | 415.00 | 406.00 | 407.00 | 372.91 | 828 |
| 2025-01-27 | 415.00 | 416.00 | 412.00 | 413.00 | 378.41 | 227 |
| 2025-01-24 | 417.00 | 417.00 | 412.00 | 415.00 | 380.24 | 324 |
| 2025-01-23 | 422.00 | 422.00 | 412.00 | 417.00 | 382.07 | 170 |
| 2025-01-22 | 424.00 | 424.00 | 418.00 | 420.00 | 384.82 | 229 |
| 2025-01-21 | 410.00 | 426.00 | 410.00 | 422.00 | 386.65 | 264 |
| 2025-01-20 | 422.00 | 422.00 | 405.00 | 412.00 | 377.49 | 778 |
| 2025-01-17 | 416.00 | 422.00 | 416.00 | 422.00 | 386.65 | 205 |
| 2025-01-16 | 417.00 | 418.00 | 413.00 | 414.00 | 379.32 | 105 |
| 2025-01-15 | 410.00 | 419.00 | 410.00 | 415.00 | 380.24 | 113 |
| 2025-01-14 | 404.00 | 413.00 | 404.00 | 408.00 | 373.83 | 379 |
| 2025-01-13 | 414.00 | 414.00 | 400.00 | 402.00 | 368.33 | 558 |
| 2025-01-10 | 420.00 | 423.00 | 414.00 | 416.00 | 381.16 | 270 |
| 2025-01-09 | 419.00 | 419.00 | 410.00 | 418.00 | 382.99 | 873 |
| 2025-01-08 | 422.00 | 423.00 | 418.00 | 418.00 | 382.99 | 318 |
| 2025-01-07 | 426.00 | 428.00 | 420.00 | 422.00 | 386.65 | 245 |
| 2025-01-06 | 428.00 | 431.00 | 424.00 | 424.00 | 388.49 | 332 |
| 2025-01-03 | 427.00 | 433.00 | 427.00 | 430.00 | 393.98 | 154 |
| 2024-12-30 | 425.00 | 432.00 | 423.00 | 425.00 | 389.40 | 188 |
| 2024-12-27 | 424.00 | 426.00 | 419.00 | 423.00 | 387.57 | 217 |
| 2024-12-23 | 416.00 | 427.00 | 412.00 | 422.00 | 386.65 | 323 |
| 2024-12-20 | 421.00 | 421.00 | 411.00 | 414.00 | 379.32 | 608 |
| 2024-12-19 | 422.00 | 426.00 | 420.00 | 423.00 | 387.57 | 478 |
| 2024-12-18 | 425.00 | 432.00 | 422.00 | 427.00 | 391.24 | 425 |
| 2024-12-17 | 424.00 | 424.00 | 419.00 | 423.00 | 387.57 | 734 |
| 2024-12-16 | 420.00 | 426.00 | 420.00 | 422.00 | 386.65 | 322 |
| 2024-12-13 | 425.00 | 425.00 | 416.00 | 418.00 | 382.99 | 360 |
| 2024-12-12 | 427.00 | 430.00 | 425.00 | 425.00 | 389.40 | 188 |
| 2024-12-11 | 424.00 | 432.00 | 422.00 | 426.00 | 390.32 | 625 |
| 2024-12-10 | 424.00 | 428.00 | 420.00 | 422.00 | 386.65 | 377 |
| 2024-12-09 | 428.00 | 428.00 | 423.00 | 426.00 | 390.32 | 392 |
| 2024-12-06 | 432.00 | 435.00 | 428.00 | 430.00 | 393.98 | 352 |
| 2024-12-05 | 463.00 | 463.00 | 434.00 | 434.00 | 397.65 | 2,355 |
| 2024-12-04 | 479.00 | 479.00 | 463.00 | 463.00 | 424.22 | 352 |
| 2024-12-03 | 457.00 | 480.00 | 457.00 | 477.00 | 437.05 | 326 |
| 2024-12-02 | 456.00 | 464.00 | 455.00 | 455.00 | 416.89 | 1,177 |
| 2024-11-29 | 458.00 | 460.00 | 453.00 | 460.00 | 421.47 | 231 |
| 2024-11-28 | 455.00 | 460.00 | 455.00 | 460.00 | 421.47 | 418 |
| 2024-11-27 | 458.00 | 458.00 | 453.00 | 453.00 | 415.06 | 164 |
| 2024-11-26 | 456.00 | 457.00 | 453.00 | 456.00 | 417.81 | 1,088 |
| 2024-11-25 | 456.00 | 458.00 | 454.00 | 454.00 | 415.97 | 229 |
| 2024-11-22 | 456.00 | 460.00 | 450.00 | 453.00 | 415.06 | 495 |
| 2024-11-21 | 446.00 | 458.00 | 445.00 | 458.00 | 419.64 | 295 |
| 2024-11-20 | 452.00 | 454.00 | 444.00 | 444.00 | 406.81 | 394 |
| 2024-11-19 | 451.00 | 456.00 | 447.00 | 450.00 | 412.31 | 585 |
| 2024-11-18 | 446.00 | 451.00 | 444.00 | 449.00 | 411.39 | 114 |
| 2024-11-15 | 442.00 | 447.00 | 441.00 | 447.00 | 409.56 | 201 |
| 2024-11-14 | 447.00 | 450.00 | 444.00 | 444.00 | 406.81 | 1,261 |
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.