Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Phoenix Group Holdings PLC (1BF.DU)

Compare
6.18
-0.26
(-4.11%)
At close: April 4 at 7:31:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.436.456.186.186.18-
Apr 3, 2025 0.32 Dividend
Apr 3, 20256.456.556.436.456.45-
Apr 2, 20256.846.866.806.846.57-
Apr 1, 20256.896.926.826.926.64-
Mar 31, 20256.706.876.706.876.60-
Mar 28, 20256.796.896.786.796.52-
Mar 27, 20256.826.866.816.816.54-
Mar 26, 20256.856.866.826.826.55-
Mar 25, 20257.017.016.866.876.60-
Mar 24, 20256.987.006.847.006.72-
Mar 21, 20256.956.956.856.866.59-
Mar 20, 20256.746.956.746.956.67-
Mar 19, 20256.886.976.886.916.64-
Mar 18, 20256.666.926.666.926.64-
Mar 17, 20256.226.826.226.826.55-
Mar 14, 20256.186.246.136.246.00-
Mar 13, 20256.116.236.116.125.88-
Mar 12, 20256.086.136.076.115.86-
Mar 11, 20256.226.226.056.085.84-
Mar 10, 20256.256.256.166.165.91-
Mar 7, 20256.096.306.056.306.04-
Mar 6, 20256.286.286.056.115.87-
Mar 5, 20256.366.366.206.215.96-
Mar 4, 20256.276.336.246.336.08-
Mar 3, 20256.236.306.206.286.03-
Feb 28, 20256.186.266.186.235.98-
Feb 27, 20256.266.266.226.266.01-
Feb 26, 20256.156.256.156.256.00-
Feb 25, 20256.136.146.136.145.89-
Feb 24, 20256.146.146.086.125.88-
Feb 21, 20256.096.116.096.115.87-
Feb 20, 20256.076.086.076.085.84-
Feb 19, 20256.186.186.056.075.83-
Feb 18, 20256.146.176.116.175.92-
Feb 17, 20256.146.146.086.085.84-
Feb 14, 20256.256.256.136.185.93-
Feb 13, 20256.246.266.246.245.99-
Feb 12, 20256.366.366.236.235.98-
Feb 11, 20256.286.306.246.306.04-
Feb 10, 20256.246.286.246.266.01-
Feb 7, 20256.306.306.236.235.98-
Feb 6, 20256.306.306.266.286.02-
Feb 5, 20256.106.266.076.235.982,000
Feb 4, 20256.216.246.096.135.881,000
Feb 3, 20256.196.226.116.225.97-
Jan 31, 20256.226.256.226.225.97-
Jan 30, 20256.286.286.206.215.96-
Jan 29, 20256.226.286.186.286.03-
Jan 28, 20256.146.236.106.235.98-
Jan 27, 20256.026.126.026.125.88-
Jan 24, 20256.016.046.016.045.80-
Jan 23, 20255.955.995.945.995.76-
Jan 22, 20255.996.035.996.035.79-
Jan 21, 20255.936.005.935.975.74-
Jan 20, 20256.076.075.905.945.70-
Jan 17, 20255.955.995.945.995.75-
Jan 16, 20255.975.975.915.965.72-
Jan 15, 20255.745.935.745.935.69-
Jan 14, 20255.805.805.745.745.51-
Jan 13, 20255.845.865.745.865.63-
Jan 10, 20255.865.865.805.805.56-
Jan 9, 20255.925.925.835.835.60-
Jan 8, 20256.146.145.895.895.65-
Jan 7, 20256.206.206.146.165.91-
Jan 6, 20256.186.216.166.215.96-
Jan 3, 20256.116.186.116.185.93-
Jan 2, 20256.076.146.076.145.90-
Dec 30, 20246.076.076.026.055.80-
Dec 27, 20246.046.066.036.045.80-
Dec 23, 20246.056.076.016.055.81-
Dec 20, 20245.996.055.996.055.80-
Dec 19, 20246.206.206.016.025.78-
Dec 18, 20246.186.196.116.195.94-
Dec 17, 20246.196.196.186.195.94-
Dec 16, 20246.246.246.206.215.96-
Dec 13, 20246.246.266.216.266.01-
Dec 12, 20246.266.306.256.256.00-
Dec 11, 20246.286.286.226.266.01-
Dec 10, 20246.286.286.286.286.02-
Dec 9, 20246.286.326.286.316.06-
Dec 6, 20246.286.376.266.286.03-
Dec 5, 20246.266.346.266.346.09-
Dec 4, 20246.256.266.196.266.01-
Dec 3, 20246.146.246.146.245.99-
Dec 2, 20246.136.186.136.145.89-
Nov 29, 20246.166.186.166.185.93-
Nov 28, 20246.166.166.146.165.91-
Nov 27, 20246.016.116.016.115.87-
Nov 26, 20246.136.136.066.075.82-
Nov 25, 20246.156.156.096.115.87-
Nov 22, 20246.096.146.096.135.88-
Nov 21, 20246.036.096.006.095.84-
Nov 20, 20246.106.116.016.015.77-
Nov 19, 20246.016.055.996.015.77-
Nov 18, 20246.076.075.986.005.76-
Nov 15, 20245.956.005.935.975.74-
Nov 14, 20245.855.945.845.945.70-
Nov 13, 20245.935.935.835.865.63-
Nov 12, 20245.905.905.845.845.60-
Nov 11, 20245.955.975.915.915.67-
Nov 8, 20245.955.955.895.915.68-
Nov 7, 20245.905.935.885.935.70-
Nov 6, 20246.016.015.815.815.58-
Nov 5, 20245.955.975.915.925.68-
Nov 4, 20245.985.985.935.935.69-
Nov 1, 20245.845.975.835.955.72-
Oct 31, 20245.995.995.805.845.60-
Oct 30, 20246.006.036.006.015.77-
Oct 29, 20246.146.146.016.035.79-
Oct 28, 20246.146.186.146.185.93-
Oct 25, 20246.176.176.076.075.83-
Oct 24, 20246.176.176.176.175.92-
Oct 23, 20246.306.306.186.185.93-
Oct 22, 20246.396.396.246.286.03-
Oct 21, 20246.536.536.396.396.13308
Oct 18, 20246.396.576.396.536.27150
Oct 17, 20246.306.386.306.386.13-
Oct 16, 20246.116.306.116.286.03-
Oct 15, 20246.186.196.166.165.91-
Oct 14, 20246.136.166.116.165.91-
Oct 11, 20246.226.226.116.125.88-
Oct 10, 20246.246.246.146.245.99-
Oct 9, 20246.246.246.246.245.99-
Oct 8, 20246.186.246.166.245.99-
Oct 7, 20246.196.246.156.245.99-
Oct 4, 20246.336.336.186.205.95-
Oct 3, 2024 0.31 Dividend
Oct 3, 20246.476.476.266.326.07-
Oct 2, 20246.666.706.656.706.18-
Oct 1, 20246.726.766.666.666.14-
Sep 30, 20246.856.856.706.706.18-
Sep 27, 20246.706.866.696.866.32-
Sep 26, 20246.706.706.666.706.18-
Sep 25, 20246.616.656.616.636.11-
Sep 24, 20246.646.706.646.646.13-
Sep 23, 20246.536.626.536.626.10-
Sep 20, 20246.456.536.456.505.99-
Sep 19, 20246.466.476.436.475.96-
Sep 18, 20246.556.556.416.415.91-
Sep 17, 20246.536.816.516.516.0090
Sep 16, 20246.776.776.496.495.98-
Sep 13, 20246.787.036.776.786.251,000
Sep 12, 20246.826.856.766.796.26-
Sep 11, 20246.746.816.726.816.28-
Sep 10, 20246.606.736.606.726.19-
Sep 9, 20246.686.706.686.696.17-
Sep 6, 20246.746.806.646.646.13156
Sep 5, 20246.646.766.646.766.24-
Sep 4, 20246.576.666.576.666.14-
Sep 3, 20246.706.726.686.686.16-
Sep 2, 20246.716.766.706.716.19-
Aug 30, 20246.686.766.686.686.16-
Aug 29, 20246.696.756.696.706.18500
Aug 28, 20246.666.706.666.686.16-
Aug 27, 20246.686.686.646.666.14-
Aug 26, 20246.646.706.646.686.15-
Aug 23, 20246.516.646.516.646.13-
Aug 22, 20246.526.556.496.495.99-
Aug 21, 20246.436.536.436.536.02-
Aug 20, 20246.516.516.416.415.90-
Aug 19, 20246.456.536.456.526.01-
Aug 16, 20246.546.546.456.455.95-
Aug 15, 20246.386.516.386.516.00-
Aug 14, 20246.376.416.376.385.88-
Aug 13, 20246.366.366.346.365.87-
Aug 12, 20246.256.316.256.315.82-
Aug 9, 20246.186.256.186.245.76-
Aug 8, 20246.136.186.096.185.70-
Aug 7, 20246.056.186.056.135.65-
Aug 6, 20246.096.126.026.025.55-
Aug 5, 20246.206.205.916.045.57-
Aug 2, 20246.426.426.206.205.72600
Aug 1, 20246.456.516.416.435.93-
Jul 31, 20246.486.486.456.455.95-
Jul 30, 20246.416.456.416.415.90550
Jul 29, 20246.446.566.436.566.05300
Jul 26, 20246.306.436.306.435.92-
Jul 25, 20246.246.416.246.415.91-
Jul 24, 20246.336.346.306.335.84-
Jul 23, 20246.406.406.326.365.86-
Jul 22, 20246.276.416.276.415.90-
Jul 19, 20246.346.366.266.265.77-
Jul 18, 20246.346.406.346.365.86-
Jul 17, 20246.396.436.366.405.90-
Jul 16, 20246.396.436.366.435.92-
Jul 15, 20246.416.486.346.345.84-
Jul 12, 20246.456.486.436.435.93-
Jul 11, 20246.476.496.416.495.98-
Jul 10, 20246.336.456.336.435.93-
Jul 9, 20246.386.396.356.355.85-
Jul 8, 20246.306.446.306.395.90-
Jul 5, 20246.366.396.326.325.82-
Jul 4, 20246.326.386.326.355.85-
Jul 3, 20246.216.316.216.315.82-
Jul 2, 20246.206.206.176.175.69-
Jul 1, 20246.226.286.216.235.74-
Jun 28, 20246.146.226.146.145.66-
Jun 27, 20246.106.146.106.145.66-
Jun 26, 20246.226.226.096.105.62-
Jun 25, 20246.186.196.166.185.70-
Jun 24, 20246.016.206.016.205.71-
Jun 21, 20245.826.115.826.115.63-
Jun 20, 20245.745.825.745.825.37-
Jun 19, 20245.765.765.725.725.27-
Jun 18, 20245.705.765.705.765.31-
Jun 17, 20245.705.715.645.685.24-
Jun 14, 20245.745.745.725.725.28-
Jun 13, 20245.845.845.705.705.25-
Jun 12, 20245.805.865.805.865.41-
Jun 11, 20245.855.855.785.785.33-
Jun 10, 20245.785.805.785.805.35-
Jun 7, 20245.855.865.845.845.38-
Jun 6, 20245.845.865.845.865.40-
Jun 5, 20245.845.845.845.845.38-
Jun 4, 20245.825.875.825.845.38-
Jun 3, 20245.885.885.825.825.37-
May 31, 20245.825.865.815.815.36-
May 30, 20245.795.855.795.845.39-
May 29, 20245.845.885.805.805.35-
May 28, 20245.935.935.845.865.40-
May 27, 20245.895.935.895.935.47-
May 24, 20245.895.935.865.895.43-
May 23, 20245.935.935.895.895.43-
May 22, 20246.006.005.935.935.47-
May 21, 20246.096.095.975.995.52-
May 20, 20246.006.096.006.095.61-
May 17, 20246.146.145.995.995.531,000
May 16, 20245.996.155.996.155.67-
May 15, 20245.915.995.915.995.52-
May 14, 20245.915.995.865.895.43-
May 13, 20246.136.135.895.915.45-
May 10, 20245.966.065.966.055.58-
May 9, 20245.875.955.875.945.48-
May 8, 20246.016.015.885.885.42-
May 7, 20246.096.095.956.015.55-
May 6, 20246.036.186.036.075.60-
May 3, 20245.726.045.726.035.55-
May 2, 20245.685.705.685.705.25-
Apr 30, 20245.845.845.745.745.29-
Apr 29, 20245.685.785.685.785.33-
Apr 26, 20245.595.685.595.665.22-
Apr 25, 20245.645.675.645.645.19-
Apr 24, 20245.785.785.645.645.20-
Apr 23, 20245.665.755.665.755.30-
Apr 22, 20245.635.665.635.645.20-
Apr 19, 20245.585.595.495.595.15-
Apr 18, 20245.565.665.565.595.15-
Apr 17, 20245.765.765.645.645.20-
Apr 16, 20245.815.815.645.765.31-
Apr 15, 20245.945.995.895.895.43-
Apr 12, 20246.036.035.935.935.47-
Apr 11, 2024 0.31 Dividend
Apr 11, 20246.186.185.956.005.53524
Apr 10, 20246.526.556.406.405.65-
Apr 9, 20246.556.576.516.515.75-
Apr 8, 20246.376.636.376.515.76550
Apr 5, 20246.346.436.346.435.68-
Apr 4, 20246.446.456.416.415.66-