Phoenix Spree Deutschland Limited (PSDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 143.53 | 144.50 | 141.00 | 142.00 | 142.00 | 21,441 |
| 18 Apr 2024 | 142.00 | 144.50 | 142.00 | 142.00 | 142.00 | 70 |
| 17 Apr 2024 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | 29,263 |
| 16 Apr 2024 | 142.00 | 144.50 | 139.45 | 142.00 | 142.00 | 1,019 |
| 15 Apr 2024 | 139.50 | 145.00 | 139.50 | 139.50 | 139.50 | 3,886 |
| 12 Apr 2024 | 140.00 | 140.86 | 138.00 | 139.50 | 139.50 | 65,360 |
| 11 Apr 2024 | 140.05 | 140.05 | 140.05 | 141.25 | 141.25 | 2,400 |
| 10 Apr 2024 | 141.00 | 143.62 | 140.00 | 140.00 | 140.00 | 32,752 |
| 09 Apr 2024 | 139.00 | 142.50 | 139.00 | 141.00 | 141.00 | 180,082 |
| 08 Apr 2024 | 139.00 | 142.50 | 139.00 | 140.00 | 140.00 | 79,346 |
| 05 Apr 2024 | 140.00 | 144.50 | 135.50 | 136.00 | 136.00 | 200,716 |
| 04 Apr 2024 | 146.00 | 144.33 | 140.00 | 140.00 | 140.00 | 50,209 |
| 03 Apr 2024 | 147.00 | 148.00 | 141.00 | 141.00 | 141.00 | 85,806 |
| 02 Apr 2024 | 151.00 | 151.00 | 140.00 | 140.50 | 140.50 | 186,262 |
| 28 Mar 2024 | 155.50 | 156.07 | 151.00 | 151.00 | 151.00 | 127,588 |
| 27 Mar 2024 | 151.50 | 153.33 | 149.08 | 151.50 | 151.50 | 7,143 |
| 26 Mar 2024 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 72,196 |
| 25 Mar 2024 | 144.50 | 152.00 | 144.50 | 151.50 | 151.50 | 311,178 |
| 22 Mar 2024 | 146.00 | 149.82 | 146.00 | 148.00 | 148.00 | 122,068 |
| 21 Mar 2024 | 143.00 | 146.46 | 143.00 | 145.00 | 145.00 | 72,269 |
| 20 Mar 2024 | 139.00 | 146.00 | 139.00 | 142.00 | 142.00 | 353,993 |
| 19 Mar 2024 | 140.00 | 141.00 | 138.48 | 139.50 | 139.50 | 156,492 |
| 18 Mar 2024 | 143.00 | 145.00 | 140.50 | 141.00 | 141.00 | 109,960 |
| 15 Mar 2024 | 147.00 | 150.17 | 140.00 | 141.00 | 141.00 | 4,747,969 |
| 14 Mar 2024 | 140.00 | 147.50 | 139.01 | 145.50 | 145.50 | 377,120 |
| 13 Mar 2024 | 128.00 | 141.00 | 125.00 | 138.00 | 138.00 | 493,374 |
| 12 Mar 2024 | 140.00 | 143.00 | 124.50 | 124.50 | 124.50 | 444,516 |
| 11 Mar 2024 | 141.50 | 146.00 | 135.50 | 135.50 | 135.50 | 65,558 |
| 08 Mar 2024 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | 399,053 |
| 07 Mar 2024 | 144.00 | 147.50 | 142.94 | 144.00 | 144.00 | 459,134 |
| 06 Mar 2024 | 148.50 | 148.55 | 144.00 | 145.00 | 145.00 | 250,751 |
| 05 Mar 2024 | 152.50 | 155.00 | 144.00 | 145.00 | 145.00 | 306,068 |
| 04 Mar 2024 | 150.00 | 157.50 | 150.00 | 153.00 | 153.00 | 85,414 |
| 01 Mar 2024 | 159.50 | 159.50 | 147.50 | 150.00 | 150.00 | 206,826 |
| 29 Feb 2024 | 164.50 | 164.50 | 150.00 | 152.00 | 152.00 | 516,853 |
| 28 Feb 2024 | 168.50 | 170.96 | 164.00 | 166.00 | 166.00 | 95,324 |
| 27 Feb 2024 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 23,753 |
| 26 Feb 2024 | 170.00 | 171.56 | 168.00 | 168.00 | 168.00 | 40,459 |
| 23 Feb 2024 | 175.00 | 179.00 | 169.50 | 169.50 | 169.50 | 22,255 |
| 22 Feb 2024 | 174.50 | 176.00 | 169.00 | 169.00 | 169.00 | 76,153 |
| 21 Feb 2024 | 173.00 | 176.50 | 171.00 | 171.00 | 171.00 | 17,769 |
| 20 Feb 2024 | 175.50 | 177.57 | 175.50 | 175.50 | 175.50 | 189 |
| 19 Feb 2024 | 172.50 | 177.50 | 171.50 | 171.50 | 171.50 | 13,324 |
| 16 Feb 2024 | 173.50 | 173.50 | 172.50 | 172.50 | 172.50 | 15,236 |
| 15 Feb 2024 | 174.00 | 177.38 | 172.50 | 173.00 | 173.00 | 16,172 |
| 14 Feb 2024 | 177.50 | 182.00 | 170.00 | 170.00 | 170.00 | 31,242 |
| 13 Feb 2024 | 182.00 | 182.00 | 177.50 | 181.50 | 181.50 | 25,080 |
| 12 Feb 2024 | 177.50 | 182.00 | 177.50 | 182.00 | 182.00 | 27,880 |
| 09 Feb 2024 | 180.50 | 182.50 | 177.00 | 177.00 | 177.00 | 79,306 |
| 08 Feb 2024 | 178.50 | 178.67 | 177.24 | 178.00 | 178.00 | 29,257 |
| 07 Feb 2024 | 175.00 | 181.50 | 172.50 | 178.00 | 178.00 | 212,807 |
| 06 Feb 2024 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 146,305 |
| 05 Feb 2024 | 181.00 | 182.50 | 178.63 | 182.50 | 182.50 | 15,082 |
| 02 Feb 2024 | 178.50 | 181.50 | 178.50 | 180.50 | 180.50 | 13,626 |
| 01 Feb 2024 | 181.50 | 181.50 | 178.00 | 179.50 | 179.50 | 396,777 |
| 31 Jan 2024 | 180.00 | 180.00 | 176.59 | 179.00 | 179.00 | 15,919 |
| 30 Jan 2024 | 178.00 | 182.00 | 174.50 | 178.00 | 178.00 | 187,506 |
| 29 Jan 2024 | 175.00 | 180.00 | 174.67 | 180.00 | 180.00 | 465,140 |
| 26 Jan 2024 | 173.00 | 174.69 | 171.00 | 174.50 | 174.50 | 2,412,278 |
| 25 Jan 2024 | 171.00 | 173.18 | 170.60 | 173.00 | 173.00 | 27,752 |
| 24 Jan 2024 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 4,738 |
| 23 Jan 2024 | 170.50 | 170.92 | 168.66 | 170.50 | 170.50 | 11,869 |
| 22 Jan 2024 | 168.00 | 171.30 | 168.00 | 170.00 | 170.00 | 86,721 |
| 19 Jan 2024 | 169.00 | 171.50 | 169.00 | 169.00 | 169.00 | 27,202 |
| 18 Jan 2024 | 167.00 | 171.50 | 166.00 | 169.00 | 169.00 | 70,908 |
| 17 Jan 2024 | 169.00 | 170.98 | 165.48 | 170.00 | 170.00 | 24,799 |
| 16 Jan 2024 | 171.50 | 171.50 | 169.00 | 170.00 | 170.00 | 24,302 |
| 15 Jan 2024 | 172.00 | 172.00 | 170.41 | 172.00 | 172.00 | 2,803 |
| 12 Jan 2024 | 171.50 | 172.00 | 168.50 | 169.00 | 169.00 | 11,306 |
| 11 Jan 2024 | 168.00 | 172.50 | 168.00 | 172.50 | 172.50 | 37,218 |
| 10 Jan 2024 | 167.50 | 171.00 | 167.50 | 169.00 | 169.00 | 13,727 |
| 09 Jan 2024 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 10,389 |
| 08 Jan 2024 | 171.50 | 171.50 | 164.41 | 171.50 | 171.50 | 17,074 |
| 05 Jan 2024 | 171.00 | 171.00 | 164.67 | 169.00 | 169.00 | 6,633 |
| 04 Jan 2024 | 165.00 | 172.50 | 165.00 | 172.50 | 172.50 | 94,426 |
| 03 Jan 2024 | 168.00 | 170.50 | 167.41 | 168.00 | 168.00 | 180,100 |
| 02 Jan 2024 | 166.00 | 170.50 | 166.00 | 169.00 | 169.00 | 15,589 |
| 29 Dec 2023 | 169.00 | 170.50 | 166.00 | 170.50 | 170.50 | 4,328 |
| 28 Dec 2023 | 169.50 | 170.00 | 166.88 | 169.00 | 169.00 | 20,270 |
| 27 Dec 2023 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | 24,242 |
| 22 Dec 2023 | 165.50 | 169.00 | 165.50 | 167.50 | 167.50 | 11,752 |
| 21 Dec 2023 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 4,210 |
| 20 Dec 2023 | 163.50 | 170.00 | 163.00 | 166.50 | 166.50 | 205,379 |
| 19 Dec 2023 | 163.50 | 163.50 | 162.25 | 163.50 | 163.50 | 57,372 |
| 18 Dec 2023 | 163.00 | 165.00 | 160.09 | 165.00 | 165.00 | 94,289 |
| 15 Dec 2023 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 47,304 |
| 14 Dec 2023 | 160.00 | 163.00 | 156.00 | 156.00 | 156.00 | 66,425 |
| 13 Dec 2023 | 155.00 | 158.11 | 155.00 | 155.00 | 155.00 | 10,691 |
| 12 Dec 2023 | 161.50 | 161.50 | 158.09 | 161.50 | 161.50 | 10,838 |
| 11 Dec 2023 | 156.50 | 156.50 | 154.00 | 154.00 | 154.00 | 16,037 |
| 08 Dec 2023 | 157.00 | 159.96 | 157.00 | 157.00 | 157.00 | 45,492 |
| 07 Dec 2023 | 160.00 | 161.00 | 157.50 | 158.00 | 158.00 | 38,473 |
| 06 Dec 2023 | 159.50 | 162.00 | 157.00 | 162.00 | 162.00 | 60,484 |
| 05 Dec 2023 | 157.00 | 159.50 | 157.00 | 159.50 | 159.50 | 7,513 |
| 04 Dec 2023 | 157.00 | 159.50 | 153.54 | 157.50 | 157.50 | 61,794 |
| 01 Dec 2023 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | 60,937 |
| 30 Nov 2023 | 156.50 | 162.50 | 152.00 | 152.00 | 152.00 | 42,664 |
| 29 Nov 2023 | 157.50 | 157.50 | 155.33 | 157.50 | 157.50 | 12,724 |
| 28 Nov 2023 | 154.50 | 158.00 | 154.50 | 158.00 | 158.00 | 13,533 |
| 27 Nov 2023 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 117,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.