Porsche Automobil Holding SE (PAH3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:48PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 50.86 | 50.98 | 50.74 | 50.80 | 50.80 | 120 |
| 31 May 2024 | 50.06 | 50.42 | 49.99 | 50.42 | 50.42 | - |
| 30 May 2024 | 49.31 | 50.40 | 49.31 | 49.95 | 49.95 | 100 |
| 29 May 2024 | 50.08 | 50.12 | 49.49 | 49.50 | 49.50 | 40 |
| 28 May 2024 | 49.99 | 50.62 | 49.99 | 50.36 | 50.36 | - |
| 27 May 2024 | 48.71 | 50.04 | 48.71 | 49.82 | 49.82 | - |
| 24 May 2024 | 47.81 | 48.54 | 47.73 | 48.36 | 48.36 | - |
| 23 May 2024 | 48.56 | 48.84 | 48.00 | 48.00 | 48.00 | 150 |
| 22 May 2024 | 49.03 | 49.03 | 48.46 | 48.46 | 48.46 | - |
| 21 May 2024 | 49.51 | 49.51 | 49.07 | 49.14 | 49.14 | 50 |
| 20 May 2024 | 49.11 | 49.73 | 49.11 | 49.39 | 49.39 | 97 |
| 17 May 2024 | 49.79 | 49.88 | 49.54 | 49.54 | 49.54 | - |
| 16 May 2024 | 50.04 | 50.04 | 49.61 | 49.61 | 49.61 | 61 |
| 15 May 2024 | 50.52 | 50.62 | 49.95 | 50.12 | 50.12 | 60 |
| 14 May 2024 | 49.82 | 50.48 | 49.82 | 50.46 | 50.46 | 1 |
| 13 May 2024 | 49.39 | 50.08 | 49.39 | 49.89 | 49.89 | - |
| 10 May 2024 | 49.69 | 49.97 | 49.19 | 49.19 | 49.19 | - |
| 09 May 2024 | 49.07 | 49.77 | 49.07 | 49.45 | 49.45 | - |
| 08 May 2024 | 49.61 | 49.61 | 48.96 | 48.96 | 48.96 | 20 |
| 07 May 2024 | 49.18 | 49.65 | 49.18 | 49.59 | 49.59 | - |
| 06 May 2024 | 48.91 | 49.24 | 48.83 | 49.12 | 49.12 | - |
| 03 May 2024 | 48.11 | 48.81 | 48.11 | 48.68 | 48.68 | - |
| 02 May 2024 | 47.84 | 48.20 | 47.84 | 48.03 | 48.03 | - |
| 30 Apr 2024 | 49.39 | 49.39 | 47.87 | 47.87 | 47.87 | 355 |
| 29 Apr 2024 | 49.66 | 49.66 | 49.14 | 49.14 | 49.14 | 80 |
| 26 Apr 2024 | 49.07 | 49.69 | 49.07 | 49.17 | 49.17 | - |
| 25 Apr 2024 | 49.21 | 49.23 | 48.77 | 48.77 | 48.77 | 150 |
| 24 Apr 2024 | 49.67 | 49.67 | 49.05 | 49.09 | 49.09 | 250 |
| 23 Apr 2024 | 49.44 | 49.44 | 49.10 | 49.24 | 49.24 | 200 |
| 22 Apr 2024 | 49.23 | 49.31 | 49.15 | 49.31 | 49.31 | - |
| 19 Apr 2024 | 48.61 | 49.08 | 48.38 | 48.85 | 48.85 | - |
| 18 Apr 2024 | 49.22 | 49.33 | 49.00 | 49.00 | 49.00 | 50 |
| 17 Apr 2024 | 49.43 | 49.43 | 48.99 | 48.99 | 48.99 | 250 |
| 16 Apr 2024 | 50.02 | 50.02 | 49.19 | 49.20 | 49.20 | - |
| 15 Apr 2024 | 50.58 | 51.08 | 50.24 | 50.24 | 50.24 | 100 |
| 12 Apr 2024 | 51.32 | 51.32 | 50.20 | 50.20 | 50.20 | 10 |
| 11 Apr 2024 | 51.40 | 51.42 | 50.82 | 51.06 | 51.06 | - |
| 10 Apr 2024 | 51.44 | 52.06 | 51.32 | 51.32 | 51.32 | - |
| 09 Apr 2024 | 51.16 | 51.64 | 51.12 | 51.12 | 51.12 | 40 |
| 08 Apr 2024 | 50.58 | 51.54 | 50.58 | 51.20 | 51.20 | 60 |
| 05 Apr 2024 | 50.20 | 50.78 | 50.20 | 50.78 | 50.78 | 75 |
| 04 Apr 2024 | 50.52 | 51.54 | 50.52 | 51.02 | 51.02 | 102 |
| 03 Apr 2024 | 48.78 | 50.48 | 48.78 | 50.38 | 50.38 | - |
| 02 Apr 2024 | 48.85 | 48.91 | 48.73 | 48.88 | 48.88 | - |
| 28 Mar 2024 | 48.99 | 49.20 | 48.99 | 49.06 | 49.06 | - |
| 27 Mar 2024 | 49.06 | 49.06 | 48.83 | 49.05 | 49.05 | - |
| 26 Mar 2024 | 48.72 | 49.17 | 48.51 | 49.00 | 49.00 | 300 |
| 25 Mar 2024 | 49.11 | 49.39 | 48.51 | 48.51 | 48.51 | 1 |
| 22 Mar 2024 | 48.59 | 49.41 | 48.59 | 48.92 | 48.92 | 100 |
| 21 Mar 2024 | 49.11 | 49.11 | 48.60 | 48.60 | 48.60 | 537 |
| 20 Mar 2024 | 48.34 | 48.74 | 48.09 | 48.74 | 48.74 | - |
| 19 Mar 2024 | 48.20 | 48.67 | 48.06 | 48.06 | 48.06 | 100 |
| 18 Mar 2024 | 47.51 | 48.27 | 47.51 | 48.16 | 48.16 | - |
| 15 Mar 2024 | 46.89 | 47.43 | 46.89 | 47.23 | 47.23 | 200 |
| 14 Mar 2024 | 47.55 | 48.03 | 46.83 | 46.83 | 46.83 | 50 |
| 13 Mar 2024 | 48.90 | 48.90 | 47.54 | 47.54 | 47.54 | - |
| 12 Mar 2024 | 45.86 | 48.68 | 45.86 | 48.68 | 48.68 | 200 |
| 11 Mar 2024 | 46.59 | 47.19 | 46.37 | 46.81 | 46.81 | 413 |
| 08 Mar 2024 | 47.21 | 47.21 | 46.35 | 46.35 | 46.35 | 120 |
| 07 Mar 2024 | 47.51 | 47.51 | 46.87 | 47.05 | 47.05 | - |
| 06 Mar 2024 | 48.21 | 48.21 | 47.50 | 47.84 | 47.84 | 1 |
| 05 Mar 2024 | 48.21 | 48.21 | 47.70 | 48.16 | 48.16 | - |
| 04 Mar 2024 | 49.37 | 49.37 | 48.32 | 48.36 | 48.36 | 3,239 |
| 01 Mar 2024 | 49.71 | 50.44 | 48.39 | 49.06 | 49.06 | 40 |
| 29 Feb 2024 | 49.47 | 49.79 | 49.46 | 49.46 | 49.46 | - |
| 28 Feb 2024 | 49.50 | 49.73 | 49.13 | 49.37 | 49.37 | 100 |
| 27 Feb 2024 | 48.71 | 49.62 | 48.71 | 49.13 | 49.13 | 100 |
| 26 Feb 2024 | 48.70 | 49.05 | 48.50 | 48.70 | 48.70 | 220 |
| 23 Feb 2024 | 48.16 | 49.20 | 48.16 | 48.75 | 48.75 | 12 |
| 22 Feb 2024 | 45.81 | 48.21 | 45.81 | 47.72 | 47.72 | 200 |
| 21 Feb 2024 | 45.02 | 46.01 | 45.02 | 46.01 | 46.01 | 123 |
| 20 Feb 2024 | 45.81 | 45.81 | 44.92 | 45.28 | 45.28 | 6 |
| 19 Feb 2024 | 47.51 | 47.51 | 46.02 | 46.02 | 46.02 | 138 |
| 16 Feb 2024 | 46.98 | 47.75 | 46.98 | 47.53 | 47.53 | 100 |
| 15 Feb 2024 | 46.17 | 46.87 | 46.17 | 46.81 | 46.81 | 72 |
| 14 Feb 2024 | 46.00 | 46.00 | 45.67 | 45.78 | 45.78 | 1 |
| 13 Feb 2024 | 46.26 | 46.76 | 45.95 | 45.95 | 45.95 | 4 |
| 12 Feb 2024 | 45.93 | 46.70 | 45.93 | 46.26 | 46.26 | - |
| 09 Feb 2024 | 45.87 | 46.40 | 45.87 | 45.96 | 45.96 | 120 |
| 08 Feb 2024 | 45.65 | 46.02 | 45.65 | 45.88 | 45.88 | - |
| 07 Feb 2024 | 45.89 | 46.37 | 45.56 | 45.56 | 45.56 | 26 |
| 06 Feb 2024 | 46.24 | 46.24 | 45.67 | 45.67 | 45.67 | - |
| 05 Feb 2024 | 46.95 | 46.95 | 46.01 | 46.16 | 46.16 | 20 |
| 02 Feb 2024 | 46.43 | 47.75 | 46.43 | 46.72 | 46.72 | 56 |
| 01 Feb 2024 | 46.16 | 46.54 | 46.05 | 46.54 | 46.54 | 227 |
| 31 Jan 2024 | 45.76 | 46.41 | 45.76 | 46.19 | 46.19 | - |
| 30 Jan 2024 | 45.79 | 45.82 | 45.30 | 45.70 | 45.70 | 85 |
| 29 Jan 2024 | 45.60 | 45.60 | 45.14 | 45.48 | 45.48 | 3 |
| 26 Jan 2024 | 45.23 | 45.76 | 44.92 | 45.53 | 45.53 | 46 |
| 25 Jan 2024 | 45.47 | 45.47 | 45.05 | 45.09 | 45.09 | 100 |
| 24 Jan 2024 | 45.37 | 45.68 | 45.37 | 45.55 | 45.55 | 20 |
| 23 Jan 2024 | 43.90 | 45.31 | 43.83 | 45.01 | 45.01 | - |
| 22 Jan 2024 | 43.71 | 43.95 | 43.60 | 43.60 | 43.60 | 85 |
| 19 Jan 2024 | 44.29 | 44.29 | 43.36 | 43.46 | 43.46 | 55 |
| 18 Jan 2024 | 44.16 | 44.47 | 43.98 | 43.98 | 43.98 | 100 |
| 17 Jan 2024 | 44.04 | 44.04 | 43.52 | 43.89 | 43.89 | 178 |
| 16 Jan 2024 | 44.82 | 44.82 | 44.21 | 44.24 | 44.24 | - |
| 15 Jan 2024 | 45.36 | 45.36 | 44.76 | 45.25 | 45.25 | 180 |
| 12 Jan 2024 | 46.44 | 46.44 | 44.86 | 44.86 | 44.86 | - |
| 11 Jan 2024 | 46.42 | 46.91 | 46.18 | 46.18 | 46.18 | - |
| *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.