Porsche Automobil Holding SE (0JHU.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

68.26

-1.13

(-1.63%)

As of 08:33AM BST. Market open.

Time period:

12 Sept 2023 - 12 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Sept 2024	38.44	39.18	38.44	38.75	38.75	18,533
10 Sept 2024	39.42	39.57	37.46	39.07	39.07	157,023
09 Sept 2024	39.24	39.68	39.24	39.51	39.51	37,808
06 Sept 2024	40.03	40.03	38.95	39.55	39.55	67,005
05 Sept 2024	39.69	40.79	39.62	40.17	40.17	64,831
04 Sept 2024	39.61	40.09	39.52	39.75	39.75	42,871
03 Sept 2024	40.93	41.03	39.99	40.67	40.67	48,646
02 Sept 2024	40.79	41.21	40.28	40.79	40.79	18,213
30 Aug 2024	40.76	41.00	39.67	40.77	40.77	11,676
29 Aug 2024	40.60	40.94	40.51	40.77	40.77	12,208
28 Aug 2024	40.67	40.80	40.40	40.58	40.58	19,374
27 Aug 2024	40.93	41.34	40.77	41.10	41.10	22,466
23 Aug 2024	40.69	41.07	40.63	41.01	41.01	39,594
22 Aug 2024	40.42	40.66	40.36	40.52	40.52	27,586
21 Aug 2024	40.04	40.71	40.04	40.31	40.31	31,605
20 Aug 2024	40.42	40.62	40.08	40.11	40.11	14,084
19 Aug 2024	40.06	40.61	40.05	40.49	40.49	19,665
16 Aug 2024	39.97	40.16	39.78	39.93	39.93	574,519
15 Aug 2024	39.33	40.02	39.26	39.42	39.42	17,545
14 Aug 2024	38.96	39.48	38.89	39.24	39.24	28,844
13 Aug 2024	38.54	38.89	38.01	38.60	38.60	1,468,986
12 Aug 2024	38.72	38.81	38.38	38.75	38.75	15,685
09 Aug 2024	38.85	39.15	38.65	38.98	38.98	102,920
08 Aug 2024	38.65	38.76	38.45	38.65	38.65	123,651
07 Aug 2024	38.69	39.50	38.65	39.24	39.24	35,500
06 Aug 2024	39.26	39.33	38.29	39.00	39.00	247,852
05 Aug 2024	38.87	38.89	38.02	38.40	38.40	429,704
02 Aug 2024	40.19	40.33	39.65	39.83	39.83	107,706
01 Aug 2024	41.12	41.16	40.03	40.90	40.90	103,706
31 July 2024	41.63	41.70	41.09	41.28	41.28	33,806
30 July 2024	41.55	41.80	41.40	41.72	41.72	246,150
29 July 2024	41.56	44.91	41.31	44.91	44.91	495,730
26 July 2024	41.22	41.81	40.98	41.55	41.55	216,404
25 July 2024	40.98	41.59	40.20	41.30	41.30	21,107
24 July 2024	41.21	41.46	41.07	41.38	41.38	119,677
23 July 2024	41.87	42.01	41.02	41.46	41.46	756,289
22 July 2024	42.60	43.05	42.60	42.88	42.88	250,152
19 July 2024	42.63	43.23	42.35	42.56	42.56	17,476
18 July 2024	43.08	43.61	42.60	43.31	43.31	42,716
17 July 2024	42.81	43.22	42.46	42.88	42.88	18,638
16 July 2024	43.15	43.59	42.78	43.02	43.02	635,224
15 July 2024	43.47	43.92	43.13	43.31	43.31	117,638
12 July 2024	43.31	43.67	42.99	43.41	43.41	34,312
11 July 2024	42.98	43.32	42.69	42.98	42.98	20,794
10 July 2024	42.72	43.15	42.30	42.89	42.89	17,564
09 July 2024	42.62	43.08	42.36	42.61	42.61	29,959
08 July 2024	42.74	43.17	42.55	42.83	42.83	838,441
05 July 2024	43.00	43.40	42.65	43.18	43.18	76,017
04 July 2024	42.92	43.31	42.63	42.92	42.92	60,249
03 July 2024	42.53	43.03	41.97	42.84	42.84	15,844
02 July 2024	42.21	42.75	41.81	42.11	42.11	1,570,623
01 July 2024	42.78	42.96	41.90	42.52	42.52	16,509
28 June 2024	42.06	42.49	41.72	42.39	42.39	33,107
27 June 2024	42.24	42.32	41.80	41.88	41.88	55,281
26 June 2024	42.81	42.84	42.00	42.21	42.21	13,110
25 June 2024	42.91	43.77	42.62	42.70	42.70	120,207
24 June 2024	42.67	43.78	42.35	42.62	42.62	765,853
21 June 2024	42.95	43.31	42.20	42.65	42.65	3,262,174
20 June 2024	42.62	43.16	42.34	43.01	43.01	1,037,956
19 June 2024	42.94	42.96	42.58	42.73	42.73	380,313
18 June 2024	43.13	43.24	42.52	42.88	42.88	83,144
17 June 2024	42.60	42.81	41.65	42.63	42.63	435,159
14 June 2024	43.16	43.19	42.10	42.29	42.29	533,527
13 June 2024	45.46	45.50	42.95	43.40	43.40	318,927
12 June 2024	46.77	47.77	45.63	46.00	46.00	250,643
12 June 2024	2.56 Dividend
11 June 2024	49.75	50.02	48.59	49.19	46.63	814,328
10 June 2024	49.34	49.69	48.60	49.26	46.70	85,220
07 June 2024	50.09	50.40	49.23	49.74	47.15	128,764
06 June 2024	50.34	50.42	49.74	50.03	47.42	15,965
05 June 2024	50.46	50.84	49.87	50.24	47.63	337,347
04 June 2024	50.46	51.00	49.72	50.24	47.63	261,124
03 June 2024	51.09	51.42	49.79	50.44	47.81	252,379
31 May 2024	50.22	50.62	49.79	50.35	47.73	43,473
30 May 2024	49.33	50.52	49.31	49.90	47.30	45,389
29 May 2024	50.30	50.66	49.31	49.51	46.93	23,246
28 May 2024	50.19	50.78	49.62	50.66	48.02	17,271
24 May 2024	47.69	48.81	47.48	48.46	45.94	273,103
23 May 2024	48.61	48.92	48.02	48.37	45.85	156,532
22 May 2024	48.96	49.01	48.24	48.49	45.97	15,199
21 May 2024	49.24	49.74	48.95	49.43	46.86	117,963
20 May 2024	49.53	49.94	49.00	49.43	46.86	4,247
17 May 2024	-	-	-	-	-	-
16 May 2024	50.04	50.34	49.68	50.04	47.44	26,065
15 May 2024	50.73	51.12	49.95	50.94	48.29	585,013
14 May 2024	50.18	50.76	50.04	50.10	47.49	1,032,509
13 May 2024	49.65	50.34	49.20	50.02	47.42	233,685
10 May 2024	49.88	50.18	49.33	49.60	47.02	71,855
09 May 2024	49.20	49.92	48.83	49.61	47.02	116,300
08 May 2024	49.56	49.63	48.62	49.20	46.64	42,992
07 May 2024	49.38	49.80	48.83	49.61	47.03	28,054
03 May 2024	48.34	49.30	47.75	48.73	46.19	25,695
02 May 2024	48.04	48.34	47.52	48.18	45.67	269,769
01 May 2024	47.93	47.93	47.93	47.93	45.44	3,360
30 Apr 2024	49.20	49.84	47.63	47.86	45.37	71,364
29 Apr 2024	49.53	49.79	48.95	49.26	46.69	26,681
26 Apr 2024	49.28	49.76	48.76	49.52	46.95	86,292
25 Apr 2024	49.31	49.64	48.62	48.94	46.39	68,675
24 Apr 2024	49.56	49.68	49.06	49.42	46.85	1,038,607
23 Apr 2024	49.50	49.84	48.85	49.43	46.85	164,338
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,293.10+97.90(+1.19%)

AUD/USD0.6676-0.0000(-0.00%)

ASX 2008,075.70+87.80(+1.10%)

OIL68.58+1.27(+1.89%)

GOLD2,548.10+5.70(+0.22%)

Bitcoin AUD86,947.13+2,344.18(+2.77%)

Porsche Automobil Holding SE (0JHU.L)

ALL ORDS
8,293.10
+97.90(+1.19%)

AUD/USD
0.6676
-0.0000(-0.00%)

ASX 200
8,075.70
+87.80(+1.10%)

OIL
68.58
+1.27(+1.89%)

GOLD
2,548.10
+5.70(+0.22%)

Bitcoin AUD
86,947.13
+2,344.18(+2.77%)