Phoenix Spree Deutschland Limited Historical Data - PSDL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Phoenix Spree Deutschland Limited (PSDL)
Phoenix Spree Deutschland Limited (PSDL) Historical

Phoenix Spree Deutschland Limited (PSDL)

151.00

5.00

(3.42%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9.5	6.71378091873	141.5	152	141	53309	146.28630143	DE
4	0	0	151	152	135.5	64803	141.05773824	DE
12	-27.5	-15.406162465	178.5	182.5	124.5	185881	144.64434005	DE
26	-12.5	-7.64525993884	163.5	182.5	124.5	136723	154.04591466	DE
52	-52	-25.6157635468	203	208	124.5	95885	161.18970184	DE
156	-217	-58.9673913043	368	422	124.5	93443	288.09983304	DE
260	-207.5	-57.880055788	358.5	422	124.5	117390	297.27248009	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	151	5	3.42	148	151	148	13867
1714062600	146	-2.5	-1.68	152	152	146	95596
1713976200	148.5	1.5	1.02	150.5	152	148	24568
1713889800	147	0.5	0.34	148.5	150.5	146.5	67885
1713803400	146.5	4.5	3.17	143	146.5	143	57999
1713544200	142	0	0.00	141.5	144.5	141	20498
1713457800	142	1.5	1.07	142	142	142	40
1713371400	140.5	-1.5	-1.06	142.5	142.5	140	27068
1713285000	142	2.5	1.79	142	142	142	979
1713198600	139.5	0	0.00	139.5	142.5	139.5	3719
1712939400	139.5	-1.75	-1.24	140	140	138	61197
1712853000	141.25	1.25	0.89	141.25	141.25	141.25	2400
1712766600	140	-1	-0.71	141	142	140	30611
1712680200	141	1	0.71	139	142.5	139	173362
1712593800	140	4	2.94	139	142	139	75443
1712334600	136	-4	-2.86	140	140	135.5	197184
1712248200	140	-1	-0.71	146	146	140	50209
1712161800	141	0.5	0.36	147	147	141	97253
1712075400	140.5	-10.5	-6.95	151	151	140	180443
1711647000	151	-0.5	-0.33	155.5	155.5	151	109971
1711560600	151.5	0	0.00	151.5	151.5	151.5	6184
1711474200	151.5	0	0.00	152.5	152.5	150	67667
1711387800	151.5	3.5	2.36	144.5	152	144.5	304733
1711128600	148	3	2.07	146	148	146	116853
1711042200	145	3	2.11	143	146	143	71536
1710955800	142	2.5	1.79	139	146	139	350896
1710869400	139.5	-1.5	-1.06	140	141	139	188693
1710783000	141	0	0.00	143	145	140.5	109776
1710523800	141	-4.5	-3.09	147	147	140	4610479
1710437400	145.5	7.5	5.43	140	147.5	139.5	271372
1710351000	138	13.5	10.84	128	141	125	419458
1710264600	124.5	-11	-8.12	140	143	124.5	322234
1710178200	135.5	-7.5	-5.24	141.5	146	135.5	45560
1709919000	143	-1	-0.69	146	146	141	378167
1709832600	144	-1	-0.69	144	147.5	143.5	409197
1709746200	145	0	0.00	148.5	148.5	144	179540
1709659800	145	-8	-5.23	152.5	155	144	240847
1709573400	153	3	2.00	150	156	150	57622
1709314200	150	-2	-1.32	159.5	159.5	147.5	195460
1709227800	152	-14	-8.43	164.5	164.5	150	323000
1709141400	166	-2	-1.19	168.5	168.5	164	45147
1709055000	168	0	0.00	172	172	168	23393
1708968600	168	-1.5	-0.88	170	170	168	39839
1708709400	169.5	0.5	0.30	175	175	169.5	22114
1708623000	169	-2	-1.17	174.5	174.5	169	73118
1708536600	171	-4.5	-2.56	173	176.5	171	17342
1708450200	175.5	4	2.33	175.5	175.5	175.5	115
1708363800	171.5	-1	-0.58	172.5	177	171.5	12765
1708104600	172.5	-0.5	-0.29	173.5	173.5	172.5	14780
1708018200	173	3	1.76	174	174	172.5	16171
1707931800	170	-11.5	-6.34	177.5	177.5	170	30928
1707845400	181.5	-0.5	-0.27	182	182	177.5	24718
1707759000	182	5	2.82	177.5	182	177.5	22001
1707499800	177	-1	-0.56	180.5	182.5	177	77877
1707413400	178	0	0.00	178.5	178.5	178	28612
1707327000	178	-3	-1.66	175	181.5	175	212216
1707240600	181	-1.5	-0.82	180	181	180	145642
1707154200	182.5	2	1.11	181	182.5	181	15082
1706895000	180.5	1	0.56	178.5	181.5	178.5	13558
1706808600	179.5	0.5	0.28	181.5	181.5	178	396777
1706722200	179	1	0.56	180	180	179	15662
1706635800	178	-2	-1.11	178	178	178	147506
1706549400	180	5.5	3.15	175	180	175	465014

Phoenix Spree Deutschland

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions