Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Phoenix Solar Aktiengesellschaft (PS4.HM)

0.0030
0.0000
(0.00%)
As of 2:14:48 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00300.00300.00300.00300.003035
Apr 23, 20250.00500.00500.00300.00300.0030600
Apr 22, 20250.00350.00450.00350.00450.004515,000
Apr 17, 20250.00350.00350.00350.00350.003510,520
Apr 16, 20250.00350.00350.00350.00350.0035469
Apr 15, 20250.00300.00500.00300.00500.005030,000
Apr 14, 20250.00300.00300.00300.00300.0030-
Apr 11, 20250.00300.00300.00300.00300.0030342
Apr 10, 20250.00300.00300.00300.00300.003010
Apr 9, 20250.00300.00300.00300.00300.0030-
Apr 8, 20250.00300.00300.00300.00300.003090
Apr 7, 20250.00300.00300.00300.00300.00304,120
Apr 4, 20250.00300.00300.00300.00300.003064
Apr 3, 20250.00300.00300.00300.00300.0030-
Apr 2, 20250.00250.00300.00250.00300.00301,350
Apr 1, 20250.00250.00250.00250.00250.0025-
Mar 31, 20250.00250.00250.00250.00250.0025-
Mar 28, 20250.00250.00250.00250.00250.0025-
Mar 27, 20250.00250.00250.00250.00250.0025-
Mar 26, 20250.00700.00700.00250.00250.00258,500
Mar 25, 20250.00700.00700.00700.00700.007084,554
Mar 24, 20250.00150.00550.00150.00550.005555,000
Mar 21, 20250.00150.00150.00150.00150.0015-
Mar 20, 20250.00100.00200.00100.00150.0015186
Mar 19, 20250.00200.00200.00200.00200.00201,806
Mar 18, 20250.00200.00200.00200.00200.00201,093
Mar 17, 20250.00200.00200.00200.00200.002095
Mar 14, 20250.00100.00100.00100.00100.0010-
Mar 13, 20250.00300.00300.00100.00100.001063,040
Mar 12, 20250.00300.00300.00300.00300.0030-
Mar 11, 20250.00400.00400.00300.00300.003080
Mar 10, 20250.00200.00400.00200.00400.00405,080
Mar 7, 20250.00200.00200.00200.00200.0020-
Mar 6, 20250.00200.00200.00200.00200.0020172
Mar 5, 20250.00200.00200.00200.00200.00208,450
Mar 4, 20250.00100.00200.00100.00200.0020200
Mar 3, 20250.00200.00200.00100.00100.001025,110
Feb 28, 20250.00200.00200.00200.00200.0020-
Feb 27, 20250.00200.00200.00200.00200.002078,318
Feb 26, 20250.00200.00300.00200.00250.00252,320
Feb 25, 20250.00200.00200.00200.00200.0020-
Feb 24, 20250.00200.00200.00200.00200.0020-
Feb 21, 20250.00200.00250.00200.00250.0025330
Feb 20, 20250.00250.00250.00250.00250.00251,030
Feb 19, 20250.00250.00250.00250.00250.00252,916
Feb 18, 20250.00250.00250.00250.00250.00251,050
Feb 17, 20250.00250.00250.00250.00250.002582
Feb 14, 20250.00250.00250.00250.00250.00251
Feb 13, 20250.00250.00250.00250.00250.00251,350
Feb 12, 20250.00200.00300.00200.00250.002512,130
Feb 11, 20250.00200.00200.00200.00200.0020-
Feb 10, 20250.00200.00200.00200.00200.0020-
Feb 7, 20250.00250.00300.00250.00300.0030100
Feb 6, 20250.00200.00250.00200.00250.00251
Feb 5, 20250.00300.00300.00200.00200.0020125,747
Feb 4, 20250.00300.00300.00300.00300.0030600
Feb 3, 20250.00250.00300.00250.00300.0030160
Jan 31, 20250.00300.00300.00300.00300.0030-
Jan 30, 20250.00300.00300.00300.00300.003088,154
Jan 29, 20250.00350.00500.00350.00500.005012,650
Jan 28, 20250.00350.00350.00350.00350.003587
Jan 27, 20250.00300.00400.00300.00400.004010
Jan 24, 20250.00350.00350.00350.00350.00351,050
Jan 23, 20250.00350.00350.00350.00350.0035-
Jan 22, 20250.00350.00350.00350.00350.0035100
Jan 21, 20250.00350.00350.00350.00350.0035160
Jan 20, 20250.00300.00350.00300.00350.0035290
Jan 17, 20250.00300.00350.00300.00350.003510
Jan 16, 20250.00350.00350.00350.00350.0035-
Jan 15, 20250.00350.00350.00350.00350.003510
Jan 14, 20250.00350.00350.00350.00350.0035950
Jan 13, 20250.00300.00400.00300.00350.0035700
Jan 10, 20250.00350.00350.00350.00350.0035-
Jan 9, 20250.00300.00400.00300.00350.00351,050
Jan 8, 20250.00400.00400.00400.00400.0040-
Jan 7, 20250.00300.00400.00300.00400.0040109
Jan 6, 20250.00250.00300.00250.00300.0030540
Jan 3, 20250.00300.00300.00300.00300.0030120
Jan 2, 20250.00100.00300.00100.00300.0030900
Dec 30, 20240.00150.00150.00100.00100.0010100
Dec 27, 20240.00150.00150.00150.00150.0015-
Dec 23, 20240.00100.00150.00100.00150.0015113
Dec 20, 20240.00250.00250.00100.00100.001030,480
Dec 19, 20240.00200.00500.00200.00250.002521,200
Dec 18, 20240.00200.00250.00200.00200.002020,295
Dec 17, 20240.00200.00200.00200.00200.0020-
Dec 16, 20240.00250.00300.00250.00250.00255,600
Dec 13, 20240.00200.00250.00200.00250.0025210
Dec 12, 20240.00100.00300.00100.00300.0030273
Dec 11, 20240.00100.00100.00100.00100.001015
Dec 10, 20240.00100.00100.00100.00100.0010450
Dec 9, 20240.00150.00150.00150.00150.0015675
Dec 6, 20240.00200.00200.00150.00150.001510,900
Dec 5, 20240.00150.00300.00150.00300.003025,200
Dec 4, 20240.00150.00150.00150.00150.0015560
Dec 3, 20240.00150.00150.00150.00150.0015-
Dec 2, 20240.00100.00200.00100.00200.00201,000
Nov 29, 20240.00150.00150.00100.00100.0010450
Nov 28, 20240.00150.00150.00150.00150.0015-
Nov 27, 20240.00150.00150.00100.00150.0015275
Nov 26, 20240.00150.00150.00150.00150.0015-
Nov 25, 20240.00150.00150.00150.00150.0015-
Nov 22, 20240.00150.00150.00150.00150.0015-
Nov 21, 20240.00300.00300.00150.00150.00156,009
Nov 20, 20240.00450.00450.00200.00200.002010,300
Nov 19, 20240.00250.00500.00200.00500.005087,441
Nov 18, 20240.00100.00300.00100.00300.003030,897
Nov 15, 20240.00400.00400.00100.00100.0010873
Nov 14, 20240.00100.00400.00100.00400.004020,000
Nov 13, 20240.00150.00150.00100.00100.00106,100
Nov 12, 20240.00150.00150.00150.00150.0015865
Nov 11, 20240.00250.00250.00250.00250.0025800
Nov 8, 20240.00200.00300.00200.00300.00301,000
Nov 7, 20240.00200.00250.00200.00250.00254,300
Nov 6, 20240.00200.00200.00200.00200.0020-
Nov 5, 20240.00200.00200.00200.00200.0020-
Nov 4, 20240.00200.00200.00200.00200.0020550
Nov 1, 20240.00200.00200.00200.00200.0020100
Oct 31, 20240.00200.00200.00200.00200.0020-
Oct 30, 20240.00300.00300.00300.00300.0030115
Oct 29, 20240.00300.00300.00300.00300.0030100
Oct 28, 20240.00200.00300.00200.00300.0030200
Oct 25, 20240.00300.00300.00300.00300.00303,300
Oct 24, 20240.00300.00300.00300.00300.0030-
Oct 23, 20240.00300.00300.00300.00300.0030144
Oct 22, 20240.00200.00300.00200.00300.00305,510
Oct 21, 20240.00200.00300.00200.00300.0030400
Oct 18, 20240.00200.00200.00200.00200.0020-
Oct 17, 20240.00200.00200.00200.00200.0020-
Oct 16, 20240.00100.00100.00100.00100.0010-
Oct 15, 20240.00100.00150.00100.00150.00152,571
Oct 14, 20240.00500.00500.00250.00250.002580,100
Oct 11, 20240.00100.00100.00100.00100.0010-
Oct 10, 20240.00100.00100.00100.00100.0010-
Oct 9, 20240.00100.00100.00100.00100.0010-
Oct 8, 20240.00100.00100.00100.00100.0010-
Oct 7, 20240.00150.00150.00150.00150.00151,572
Oct 4, 20240.00100.00100.00100.00100.0010-
Oct 3, 20240.00100.00100.00100.00100.0010-
Oct 2, 20240.00100.00100.00100.00100.0010-
Oct 1, 20240.00100.00200.00100.00200.0020162
Sep 30, 20240.00100.00100.00100.00100.0010-
Sep 27, 20240.00200.00200.00200.00200.002050,000
Sep 26, 20240.00200.00200.00200.00200.0020-
Sep 25, 20240.00200.00250.00200.00250.0025200
Sep 24, 20240.00200.00200.00200.00200.0020-
Sep 23, 20240.00200.00200.00200.00200.0020-
Sep 20, 20240.00250.00250.00250.00250.0025-
Sep 19, 20240.00250.00250.00250.00250.0025-
Sep 18, 20240.00250.00250.00250.00250.0025-
Sep 17, 20240.00250.00300.00250.00300.0030166
Sep 16, 20240.00250.00250.00250.00250.0025-
Sep 13, 20240.00200.00200.00200.00200.0020-
Sep 12, 20240.00200.00200.00200.00200.0020-
Sep 11, 20240.00200.00250.00200.00250.0025150
Sep 10, 20240.00200.00300.00200.00300.0030300
Sep 9, 20240.00200.00200.00200.00200.0020-
Sep 6, 20240.00300.00300.00300.00300.0030100
Sep 5, 20240.00200.00300.00200.00300.0030185
Sep 4, 20240.00100.00100.00100.00100.0010-
Sep 3, 20240.00100.00200.00100.00200.00201,400
Sep 2, 20240.00100.00100.00100.00100.0010-
Aug 30, 20240.00100.00100.00100.00100.0010-
Aug 29, 20240.00100.00100.00100.00100.0010-
Aug 28, 20240.00100.00100.00100.00100.0010-
Aug 27, 20240.00100.00100.00100.00100.0010-
Aug 26, 20240.00100.00200.00100.00200.00204,750
Aug 23, 20240.00100.00100.00100.00100.0010-
Aug 22, 20240.00100.00100.00100.00100.0010-
Aug 21, 20240.00100.00200.00100.00150.00155,265
Aug 20, 20240.00100.00200.00100.00200.00201,000
Aug 19, 20240.00200.00200.00200.00200.00203,475
Aug 16, 20240.00100.00100.00100.00100.0010-
Aug 15, 20240.00100.00600.00100.00600.00604,185
Aug 14, 20240.00100.00100.00100.00100.0010-
Aug 13, 20240.00100.00100.00100.00100.0010-
Aug 12, 20240.00150.00150.00150.00150.0015320
Aug 9, 20240.00100.00100.00100.00100.0010-
Aug 8, 20240.00100.00200.00100.00200.0020400
Aug 7, 20240.00100.00100.00100.00100.0010-
Aug 6, 20240.00100.00600.00100.00600.0060110,000
Aug 5, 20240.00100.00600.00100.00550.005571,600
Aug 2, 20240.00100.00100.00100.00100.0010-
Aug 1, 20240.00600.00600.00100.00100.00101,749
Jul 31, 20240.00550.00600.00550.00600.006012,001
Jul 30, 20240.00550.00550.00550.00550.0055-
Jul 29, 20240.00550.00600.00550.00600.006085
Jul 26, 20240.00550.00550.00550.00550.0055-
Jul 25, 20240.00550.00550.00550.00550.0055-
Jul 24, 20240.00550.00600.00550.00600.0060120
Jul 23, 20240.00550.00600.00550.00600.006066
Jul 22, 20240.00550.00550.00550.00550.0055-
Jul 19, 20240.00550.00600.00550.00600.00602,050
Jul 18, 20240.00550.00550.00550.00550.0055-
Jul 17, 20240.00550.00600.00550.00600.0060130
Jul 16, 20240.00550.00550.00550.00550.0055-
Jul 15, 20240.00550.00550.00550.00550.0055-
Jul 12, 20240.00550.00600.00550.00600.0060821
Jul 11, 20240.00600.00600.00600.00600.00602,200
Jul 10, 20240.00550.00600.00550.00600.0060385
Jul 9, 20240.00550.00600.00550.00600.00609,000
Jul 8, 20240.00600.00600.00600.00600.006040
Jul 5, 20240.00550.00550.00550.00550.0055-
Jul 4, 20240.00550.00600.00550.00600.00601,909
Jul 3, 20240.00550.00600.00550.00600.0060461
Jul 2, 20240.00100.00700.00100.00700.007050
Jul 1, 20240.00050.00050.00050.00050.0005-
Jun 28, 20240.00650.00650.00650.00650.0065145
Jun 27, 20240.00600.00650.00600.00650.00651,000
Jun 26, 20240.00600.00650.00600.00650.0065165
Jun 25, 20240.00600.00600.00600.00600.0060-
Jun 24, 20240.00600.00650.00600.00650.00653,300
Jun 21, 20240.00600.00600.00600.00600.0060-
Jun 20, 20240.00600.00600.00600.00600.0060-
Jun 19, 20240.00600.00650.00600.00650.0065400
Jun 18, 20240.00600.00700.00600.00700.0070100
Jun 17, 20240.00600.00650.00600.00650.006512,239
Jun 14, 20240.00600.00600.00600.00600.0060-
Jun 13, 20240.00600.00800.00600.00800.0080176
Jun 12, 20240.00600.00600.00600.00600.0060-
Jun 11, 20240.00600.01000.00600.00700.007010,200
Jun 10, 20240.00600.00700.00600.00700.00701
Jun 7, 20240.00600.00750.00600.00750.00751,041
Jun 6, 20240.00600.00700.00600.00700.0070450
Jun 5, 20240.00600.00700.00600.00700.0070500
Jun 4, 20240.00600.00700.00600.00700.0070500
Jun 3, 20240.00500.00650.00500.00650.006510
May 31, 20240.00500.00500.00500.00500.0050-
May 30, 20240.00500.01000.00500.01000.010010,000
May 29, 20240.00500.00900.00500.00900.009020,000
May 28, 20240.00500.00500.00500.00500.0050-
May 27, 20240.00600.00600.00600.00600.00601,034
May 24, 20240.00500.00700.00500.00700.0070140
May 23, 20240.00700.00700.00700.00700.0070-
May 22, 20240.00700.00700.00700.00700.0070-
May 21, 20240.00700.00700.00700.00700.0070-
May 20, 20240.00700.00700.00700.00700.0070-
May 17, 20240.00700.00800.00700.00800.0080100
May 16, 20240.00700.00750.00700.00750.0075100
May 15, 20240.00700.00700.00700.00700.0070-
May 14, 20240.00700.00800.00700.00750.00752,470
May 13, 20240.00750.00750.00750.00750.00751,070
May 10, 20240.00700.00700.00700.00700.0070-
May 9, 20240.00700.00700.00700.00700.0070-
May 8, 20240.00700.00700.00700.00700.0070-
May 7, 20240.00700.00700.00700.00700.0070-
May 6, 20240.00750.00750.00750.00750.0075250
May 3, 20240.00700.00800.00700.00800.0080300
May 2, 20240.00700.00700.00700.00700.0070-
Apr 30, 20240.00700.00700.00700.00700.0070-
Apr 29, 20240.00700.00750.00700.00750.0075575
Apr 26, 20240.00700.00700.00700.00700.0070-
Apr 25, 20240.00700.00700.00700.00700.0070-
Apr 24, 20240.00700.00750.00700.00750.0075715