PS4.F - Phoenix Solar Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.01500.01550.01500.01550.0155600
Nov 19, 20190.02000.02050.01450.01450.01455,535
Nov 18, 20190.01950.02050.01950.02050.02052
Nov 15, 20190.01900.02000.01900.02000.02001,695
Nov 14, 20190.01950.01950.01150.01950.01953,525
Nov 13, 20190.01900.01900.01900.01900.0190-
Nov 12, 20190.01900.01950.01900.01950.01951,884
Nov 11, 20190.01900.01900.01900.01900.0190-
Nov 08, 20190.01850.01950.01850.01950.0195400
Nov 07, 20190.01800.01900.01800.01900.019035
Nov 06, 20190.01850.01850.01850.01850.01853,900
Nov 05, 20190.01800.01800.01800.01800.0180-
Nov 04, 20190.01400.01600.01400.01600.0160144,016
Nov 01, 20190.01600.01600.01600.01600.01607,000
Oct 31, 20190.01600.01600.01600.01600.0160-
Oct 30, 20190.01600.01600.01600.01600.0160180
Oct 29, 20190.01600.01600.01600.01600.01601,200
Oct 28, 20190.01600.01600.01600.01600.0160453
Oct 25, 20190.01600.01650.01600.01650.0165-
Oct 24, 20190.01400.01650.01400.01650.01651,000
Oct 23, 20190.01600.01600.01600.01600.0160-
Oct 22, 20190.01600.01650.01600.01650.016513,831
Oct 21, 20190.01600.01600.01600.01600.0160-
Oct 18, 20190.01600.01600.01600.01600.0160625
Oct 17, 20190.01600.01600.01600.01600.016038
Oct 16, 20190.01600.01600.01600.01600.0160-
Oct 15, 20190.01600.01600.01600.01600.0160-
Oct 14, 20190.01550.01650.01550.01650.01655,000
Oct 11, 20190.01400.01600.01400.01600.016012,000
Oct 10, 20190.01400.01550.01400.01550.015593
Oct 09, 20190.01400.01400.01400.01400.0140-
Oct 08, 20190.01600.01600.01600.01600.0160200
Oct 07, 20190.01650.01650.01650.01650.0165-
Oct 04, 20190.01650.01650.01650.01650.0165-
Oct 02, 20190.01600.01650.01600.01650.0165-
Oct 01, 20190.01600.01650.01600.01650.01651,550
Sep 30, 20190.01600.01600.01600.01600.0160-
Sep 27, 20190.02000.02000.02000.02000.020010,000
Sep 26, 20190.02400.02400.01600.01600.016042,160
Sep 25, 20190.01600.02450.01600.02450.02455,000
Sep 24, 20190.01600.01600.01600.01600.0160-
Sep 23, 20190.01150.01600.01150.01600.0160-
Sep 20, 20190.01150.01800.01150.01800.01803,200
Sep 19, 20190.01150.01150.01150.01150.01156,174
Sep 18, 20190.01150.01150.01150.01150.0115450
Sep 17, 20190.01100.01100.01100.01100.0110-
Sep 16, 20190.01100.01400.01100.01150.01151,200
Sep 13, 20190.01600.01600.01600.01600.0160-
Sep 12, 20190.01600.01600.01600.01600.0160-
Sep 11, 20190.01400.01450.01400.01450.014557
Sep 10, 20190.01100.01300.01100.01300.01301
Sep 09, 20190.01100.01100.01100.01100.0110-
Sep 06, 20190.01100.01100.01100.01100.0110-
Sep 05, 20190.01100.01150.01100.01150.011540
Sep 04, 20190.01100.01150.01100.01150.011550
Sep 03, 20190.01000.01000.01000.01000.0100-
Sep 02, 20190.01000.01050.01000.01050.0105100
Aug 30, 20190.01000.01000.01000.01000.0100-
Aug 29, 20190.01000.01050.01000.01050.0105300
Aug 28, 20190.01000.01000.01000.01000.0100-
Aug 27, 20190.01000.01000.01000.01000.0100-
Aug 26, 20190.01000.01000.01000.01000.0100-
Aug 23, 20190.01000.01000.01000.01000.0100-
Aug 22, 20190.01600.01650.01200.01200.012026,000
Aug 21, 20190.01600.01600.01600.01600.0160-
Aug 20, 20190.02050.02050.01650.01650.01659,050
Aug 19, 20190.01650.01650.01650.01650.01652,500
Aug 16, 20190.01600.01600.01600.01600.0160-
Aug 15, 20190.01600.01600.01600.01600.0160-
Aug 14, 20190.01600.01600.01600.01600.0160-
Aug 13, 20190.01600.01600.01600.01600.0160-
Aug 12, 20190.01600.01600.01600.01600.0160-
Aug 09, 20190.01600.01650.01600.01650.01652,800
Aug 08, 20190.01600.01600.01600.01600.0160-
Aug 07, 20190.01700.01700.01700.01700.01701,000
Aug 06, 20190.01700.01700.01700.01700.0170-
Aug 05, 20190.01700.01750.01700.01750.0175300
Aug 02, 20190.01700.01700.01700.01700.0170-
Aug 01, 20190.02000.02000.01750.01750.017524,280
Jul 31, 20190.02000.02000.02000.02000.0200917
Jul 30, 20190.02000.02000.02000.02000.0200330
Jul 29, 20190.02000.02000.02000.02000.0200-
Jul 26, 20190.02000.02000.02000.02000.0200-
Jul 25, 20190.01700.02050.01700.02050.020512
Jul 24, 20190.02000.02000.02000.02000.020050
Jul 23, 20190.02100.02100.02100.02100.0210-
Jul 22, 20190.02000.02850.02000.02000.02001,260
Jul 19, 20190.02000.02050.02000.02050.0205250
Jul 18, 20190.02000.02050.02000.02050.02052,847
Jul 17, 20190.02000.02000.02000.02000.0200-
Jul 16, 20190.02000.03500.02000.03500.035065,000
Jul 15, 20190.02000.02000.02000.02000.0200-
Jul 12, 20190.02000.02050.02000.02050.0205200
Jul 11, 20190.02000.02000.02000.02000.0200-
Jul 10, 20190.01700.01700.01700.01700.0170-
Jul 09, 20190.01700.01700.01700.01700.0170-
Jul 08, 20190.01700.01700.01700.01700.0170-
Jul 05, 20190.01700.01750.01700.01750.0175210
Jul 04, 20190.01700.01700.01700.01700.0170-
Jul 03, 20190.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...