PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 454.00 | 454.00 | 449.00 | 449.00 | 411.39 | 329 |
| 2024-11-12 | 452.00 | 456.00 | 450.00 | 452.00 | 414.14 | 122 |
| 2024-11-11 | 454.00 | 455.00 | 450.00 | 454.00 | 415.97 | 260 |
| 2024-11-08 | 456.00 | 456.00 | 447.00 | 452.00 | 414.14 | 191 |
| 2024-11-07 | 450.00 | 460.00 | 449.00 | 454.00 | 415.97 | 664 |
| 2024-11-06 | 451.00 | 457.00 | 448.00 | 450.00 | 412.31 | 1,495 |
| 2024-11-05 | 451.00 | 453.00 | 448.00 | 449.00 | 411.39 | 137 |
| 2024-11-04 | 442.00 | 453.00 | 442.00 | 453.00 | 415.06 | 120 |
| 2024-11-01 | 441.00 | 453.00 | 441.00 | 442.00 | 404.98 | 717 |
| 2024-10-31 | 431.00 | 455.00 | 428.00 | 441.00 | 404.06 | 1,042 |
| 2024-10-30 | 424.00 | 430.00 | 421.00 | 430.00 | 393.98 | 113 |
| 2024-10-29 | 427.00 | 428.00 | 422.00 | 425.00 | 389.40 | 124 |
| 2024-10-28 | 425.00 | 430.00 | 422.00 | 425.00 | 389.40 | 206 |
| 2024-10-25 | 422.00 | 430.00 | 420.00 | 427.00 | 391.24 | 278 |
| 2024-10-24 | 425.00 | 426.00 | 418.00 | 420.00 | 384.82 | 412 |
| 2024-10-23 | 428.00 | 430.00 | 422.00 | 425.00 | 389.40 | 327 |
| 2024-10-22 | 426.00 | 431.00 | 426.00 | 430.00 | 393.98 | 264 |
| 2024-10-21 | 438.00 | 438.00 | 425.00 | 428.00 | 392.15 | 351 |
| 2024-10-18 | 429.00 | 441.00 | 423.00 | 437.00 | 400.40 | 468 |
| 2024-10-17 | 430.00 | 437.00 | 427.00 | 427.00 | 391.24 | 154 |
| 2024-10-16 | 432.00 | 434.00 | 422.00 | 432.00 | 395.82 | 370 |
| 2024-10-15 | 433.00 | 436.00 | 426.00 | 434.00 | 397.65 | 267 |
| 2024-10-14 | 435.00 | 437.00 | 432.00 | 434.00 | 397.65 | 217 |
| 2024-10-11 | 437.00 | 438.00 | 433.00 | 434.00 | 397.65 | 271 |
| 2024-10-10 | 427.00 | 441.00 | 427.00 | 436.00 | 399.48 | 342 |
| 2024-10-09 | 448.00 | 448.00 | 421.00 | 425.00 | 389.40 | 1,174 |
| 2024-10-08 | 470.00 | 470.00 | 451.00 | 451.00 | 413.23 | 386 |
| 2024-10-07 | 476.00 | 479.00 | 472.00 | 472.00 | 432.47 | 181 |
| 2024-10-04 | 470.00 | 489.00 | 470.00 | 474.00 | 434.30 | 316 |
| 2024-10-03 | 465.00 | 473.00 | 465.00 | 466.00 | 426.97 | 142 |
| 2024-10-02 | 463.00 | 471.00 | 463.00 | 467.00 | 427.88 | 165 |
| 2024-10-01 | 455.00 | 464.00 | 455.00 | 461.00 | 422.39 | 131 |
| 2024-09-30 | 452.00 | 453.00 | 448.00 | 453.00 | 415.06 | 221 |
| 2024-09-27 | 467.00 | 470.00 | 454.00 | 454.00 | 415.97 | 349 |
| 2024-09-26 | 466.00 | 470.00 | 461.00 | 462.00 | 423.30 | 247 |
| 2024-09-25 | 455.00 | 467.00 | 453.00 | 464.00 | 425.14 | 342 |
| 2024-09-24 | 445.00 | 454.00 | 442.00 | 453.00 | 415.06 | 284 |
| 2024-09-23 | 438.00 | 447.00 | 437.00 | 443.00 | 405.90 | 148 |
| 2024-09-20 | 434.00 | 440.00 | 432.00 | 440.00 | 403.15 | 254 |
| 2024-09-19 | 432.00 | 440.00 | 431.00 | 432.00 | 395.82 | 269 |
| 2024-09-18 | 430.00 | 433.00 | 423.00 | 430.00 | 393.98 | 1,370 |
| 2024-09-17 | 430.00 | 430.00 | 425.00 | 430.00 | 393.98 | 250 |
| 2024-09-16 | 430.00 | 434.00 | 426.00 | 428.00 | 392.15 | 296 |
| 2024-09-13 | 426.00 | 434.00 | 426.00 | 428.00 | 392.15 | 257 |
| 2024-09-12 | 427.00 | 427.00 | 420.00 | 424.00 | 388.49 | 233 |
| 2024-09-11 | 425.00 | 428.00 | 423.00 | 425.00 | 389.40 | 145 |
| 2024-09-10 | 425.00 | 425.00 | 421.00 | 423.00 | 387.57 | 853 |
| 2024-09-09 | 424.00 | 430.00 | 420.00 | 425.00 | 389.40 | 311 |
| 2024-09-06 | 429.00 | 432.00 | 419.00 | 422.00 | 386.65 | 286 |
| 2024-09-05 | 440.00 | 444.00 | 430.00 | 430.00 | 393.98 | 313 |
| 2024-09-04 | 442.00 | 442.00 | 435.00 | 438.00 | 401.31 | 504 |
| 2024-09-03 | 440.00 | 449.00 | 440.00 | 444.00 | 406.81 | 391 |
| 2024-09-02 | 429.00 | 445.00 | 426.00 | 439.00 | 402.23 | 1,110 |
| 2024-08-30 | 431.00 | 438.00 | 428.00 | 431.00 | 394.90 | 221 |
| 2024-08-29 | 434.00 | 435.00 | 429.00 | 429.00 | 393.07 | 168 |
| 2024-08-28 | 432.00 | 438.00 | 429.00 | 436.00 | 399.48 | 222 |
| 2024-08-27 | 439.00 | 440.00 | 433.00 | 434.00 | 397.65 | 259 |
| 2024-08-26 | 435.00 | 444.00 | 433.00 | 441.00 | 404.06 | 318 |
| 2024-08-23 | 438.00 | 440.00 | 435.00 | 438.00 | 401.31 | 232 |
| 2024-08-22 | 435.00 | 440.00 | 435.00 | 436.00 | 399.48 | 152 |
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.