PS4.F - Phoenix Solar Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.01700.01700.01700.01700.0170100
Jun 24, 20190.01700.01700.01700.01700.0170-
Jun 21, 20190.01700.01700.01700.01700.0170-
Jun 20, 20190.01700.01750.01700.01750.0175100
Jun 19, 20190.01700.01700.01700.01700.0170-
Jun 18, 20190.01700.01700.01700.01700.0170-
Jun 17, 20190.01700.01700.01700.01700.0170500
Jun 14, 20190.01700.01700.01700.01700.0170-
Jun 13, 20190.01700.01750.01700.01750.01759,760
Jun 12, 20190.01700.01750.01700.01750.017510,000
Jun 11, 20190.01700.01750.01700.01750.01754,000
Jun 07, 20190.01700.01750.01700.01750.017517
Jun 06, 20190.01700.01700.01700.01700.0170-
Jun 05, 20190.01700.01700.01700.01700.0170-
Jun 04, 20190.01700.01700.01700.01700.0170-
Jun 03, 20190.01700.01700.01700.01700.0170-
May 31, 20190.01700.01700.01700.01700.0170-
May 30, 20190.01700.01750.01700.01750.01751,000
May 29, 20190.01700.01750.01700.01750.0175306
May 28, 20190.01700.01700.01700.01700.0170-
May 27, 20190.01700.01750.01700.01750.01752,500
May 24, 20190.01700.01750.01700.01750.01752,000
May 23, 20190.01700.01750.01700.01750.01751,000
May 22, 20190.01700.01700.01700.01700.0170-
May 21, 20190.01700.01700.01700.01700.017080
May 20, 20190.01700.02850.01700.02850.02851,500
May 17, 20190.01700.01700.01700.01700.0170-
May 16, 20190.02200.02250.02200.02200.022035,300
May 15, 20190.02200.02250.02200.02250.0225650
May 14, 20190.02250.02250.02250.02250.02252
May 13, 20190.02200.02200.02200.02200.0220-
May 10, 20190.02200.02200.02200.02200.0220-
May 09, 20190.02200.02200.02200.02200.0220-
May 08, 20190.02200.02250.02200.02250.02252,620
May 07, 20190.02200.02250.02200.02250.02252,820
May 06, 20190.02200.02200.02200.02200.0220-
May 03, 20190.02200.02200.02200.02200.0220-
May 02, 20190.02200.02200.02200.02200.0220-
Apr 30, 20190.02200.02200.02200.02200.0220-
Apr 29, 20190.02200.02250.02200.02250.0225300
Apr 26, 20190.02200.02200.02200.02200.0220-
Apr 25, 20190.02200.02200.02200.02200.0220-
Apr 24, 20190.02200.02200.02200.02200.0220-
Apr 23, 20190.02200.02700.02200.02700.0270104,028
Apr 18, 20190.02350.02350.02250.02250.022527,607
Apr 17, 20190.02300.02350.02300.02350.02353,500
Apr 16, 20190.02300.02300.02300.02300.0230-
Apr 15, 20190.02300.02300.02300.02300.0230-
Apr 12, 20190.02200.02200.02200.02200.0220-
Apr 11, 20190.02600.02600.02600.02600.026010,000
Apr 10, 20190.02600.02600.02600.02600.0260-
Apr 09, 20190.02600.02600.02600.02600.0260-
Apr 08, 20190.02600.02650.02600.02650.0265150
Apr 05, 20190.02600.02600.02600.02600.0260-
Apr 04, 20190.02200.02200.02200.02200.0220-
Apr 03, 20190.02200.02200.02200.02200.0220-
Apr 02, 20190.02200.02250.02200.02250.0225505
Apr 01, 20190.02200.02200.02200.02200.0220-
Mar 29, 20190.02200.02300.02200.02300.023020,000
Mar 28, 20190.02200.02620.02200.02620.02621,620
Mar 27, 20190.02200.02220.02200.02220.02221,000
Mar 26, 20190.02200.02200.02200.02200.0220-
Mar 25, 20190.02200.02200.02200.02200.0220-
Mar 22, 20190.02200.02220.02200.02220.0222300
Mar 21, 20190.02200.02200.02200.02200.0220-
Mar 20, 20190.02500.02500.02500.02500.0250-
Mar 19, 20190.02500.02500.02500.02500.02501,145
Mar 18, 20190.02500.02500.02500.02500.0250-
Mar 15, 20190.02500.03400.02500.03400.034057,600
Mar 14, 20190.02000.02780.02000.02780.027815,000
Mar 13, 20190.02200.02200.02000.02000.0200500
Mar 12, 20190.01800.02500.01800.02500.0250100,250
Mar 11, 20190.01820.01820.01820.01820.018230
Mar 08, 20190.01820.01820.01820.01820.01821,600
Mar 07, 20190.01800.01820.01800.01820.0182100
Mar 06, 20190.01800.01800.01800.01800.0180-
Mar 05, 20190.01720.01820.01720.01820.018211,430
Mar 04, 20190.01720.01720.01720.01720.0172-
Mar 01, 20190.01720.01720.01720.01720.01722,150
Feb 28, 20190.01780.01780.01780.01780.01783,000
Feb 27, 20190.01780.01780.01780.01780.0178-
Feb 26, 20190.01780.01780.01780.01780.0178-
Feb 25, 20190.01780.01780.01780.01780.0178-
Feb 22, 20190.01780.01780.01780.01780.0178-
Feb 21, 20190.01780.01780.01780.01780.01782,734
Feb 20, 20190.01780.01780.01780.01780.01781,000
Feb 19, 20190.01780.01780.01780.01780.0178100
Feb 18, 20190.01780.01780.01780.01780.0178800
Feb 15, 20190.01780.01780.01780.01780.0178-
Feb 14, 20190.01780.01780.01780.01780.0178-
Feb 13, 20190.01900.01900.01900.01900.0190-
Feb 12, 20190.01900.01900.01900.01900.01901,800
Feb 11, 20190.01900.01900.01900.01900.0190730
Feb 08, 20190.01900.01900.01900.01900.019010
Feb 07, 20190.01800.02000.01800.02000.0200109,033
Feb 06, 20190.01640.01660.01640.01640.016420,475
Feb 05, 20190.01600.01720.01600.01720.01726,600
Feb 04, 20190.01720.01720.01720.01720.01723,278
Feb 01, 20190.01700.01980.01700.01980.01981,960
Jan 31, 20190.01600.01620.01600.01620.0162300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...