Porsche Automobil Holding SE (PAH3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:02PM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 49.40 | 49.50 | 49.40 | 49.44 | 49.44 | 1,451 |
| 17 May 2024 | 49.76 | 50.08 | 49.53 | 49.55 | 49.55 | 538 |
| 16 May 2024 | 50.08 | 50.08 | 49.77 | 49.77 | 49.77 | 891 |
| 15 May 2024 | 50.52 | 50.86 | 50.00 | 50.32 | 50.32 | 7,800 |
| 14 May 2024 | 49.83 | 50.56 | 49.81 | 50.56 | 50.56 | 1,058 |
| 13 May 2024 | 49.38 | 50.08 | 49.38 | 49.99 | 49.99 | 1,038 |
| 10 May 2024 | 49.69 | 50.00 | 49.28 | 49.28 | 49.28 | 1,587 |
| 09 May 2024 | 49.23 | 49.67 | 49.07 | 49.67 | 49.67 | 75 |
| 08 May 2024 | 49.61 | 49.61 | 49.28 | 49.36 | 49.36 | 307 |
| 07 May 2024 | 49.17 | 49.77 | 49.17 | 49.72 | 49.72 | 205 |
| 06 May 2024 | 48.75 | 49.49 | 48.75 | 49.23 | 49.23 | 610 |
| 03 May 2024 | 48.09 | 48.82 | 48.09 | 48.82 | 48.82 | 523 |
| 02 May 2024 | 47.97 | 48.30 | 47.95 | 48.06 | 48.06 | 912 |
| 30 Apr 2024 | 49.21 | 49.22 | 47.76 | 48.10 | 48.10 | 3,904 |
| 29 Apr 2024 | 49.61 | 49.70 | 49.20 | 49.32 | 49.32 | 2,106 |
| 26 Apr 2024 | 49.07 | 49.61 | 49.07 | 49.60 | 49.60 | 1,327 |
| 25 Apr 2024 | 49.19 | 49.40 | 48.73 | 48.92 | 48.92 | 515 |
| 24 Apr 2024 | 49.67 | 49.67 | 49.07 | 49.21 | 49.21 | 628 |
| 23 Apr 2024 | 49.43 | 49.43 | 49.04 | 49.38 | 49.38 | 945 |
| 22 Apr 2024 | 49.28 | 49.40 | 48.85 | 49.27 | 49.27 | 700 |
| 19 Apr 2024 | 48.80 | 49.02 | 48.49 | 49.02 | 49.02 | 906 |
| 18 Apr 2024 | 49.43 | 49.43 | 49.17 | 49.34 | 49.34 | 491 |
| 17 Apr 2024 | 49.43 | 49.43 | 48.88 | 48.88 | 48.88 | 1,393 |
| 16 Apr 2024 | 50.16 | 50.16 | 49.15 | 49.69 | 49.69 | 1,806 |
| 15 Apr 2024 | 50.60 | 51.34 | 50.00 | 50.00 | 50.00 | 3,979 |
| 12 Apr 2024 | 51.58 | 51.58 | 50.20 | 50.46 | 50.46 | 2,388 |
| 11 Apr 2024 | 51.52 | 51.54 | 50.78 | 51.14 | 51.14 | 621 |
| 10 Apr 2024 | 51.44 | 52.06 | 51.44 | 51.54 | 51.54 | 1,156 |
| 09 Apr 2024 | 51.28 | 51.66 | 51.16 | 51.44 | 51.44 | 2,941 |
| 08 Apr 2024 | 50.92 | 51.56 | 50.58 | 51.28 | 51.28 | 2,178 |
| 05 Apr 2024 | 50.20 | 50.98 | 50.20 | 50.68 | 50.68 | 2,376 |
| 04 Apr 2024 | 50.52 | 51.50 | 50.50 | 50.72 | 50.72 | 2,950 |
| 03 Apr 2024 | 48.80 | 50.64 | 48.80 | 50.58 | 50.58 | 3,728 |
| 02 Apr 2024 | 48.75 | 49.00 | 48.55 | 48.91 | 48.91 | 2,492 |
| 28 Mar 2024 | 49.31 | 49.31 | 49.00 | 49.24 | 49.24 | 670 |
| 27 Mar 2024 | 49.06 | 49.36 | 48.86 | 48.97 | 48.97 | 1,305 |
| 26 Mar 2024 | 48.70 | 49.20 | 48.48 | 49.00 | 49.00 | 1,475 |
| 25 Mar 2024 | 49.15 | 49.15 | 48.39 | 48.58 | 48.58 | 1,092 |
| 22 Mar 2024 | 48.43 | 49.53 | 48.43 | 49.19 | 49.19 | 3,404 |
| 21 Mar 2024 | 48.85 | 49.07 | 48.17 | 48.80 | 48.80 | 1,691 |
| 20 Mar 2024 | 48.34 | 48.70 | 48.33 | 48.67 | 48.67 | 2,138 |
| 19 Mar 2024 | 48.20 | 48.65 | 48.09 | 48.15 | 48.15 | 1,045 |
| 18 Mar 2024 | 47.51 | 48.16 | 47.51 | 48.16 | 48.16 | 215 |
| 15 Mar 2024 | 46.89 | 47.47 | 46.89 | 47.31 | 47.31 | 203 |
| 14 Mar 2024 | 47.51 | 48.07 | 46.99 | 46.99 | 46.99 | 1,414 |
| 13 Mar 2024 | 48.90 | 48.90 | 47.46 | 47.46 | 47.46 | 785 |
| 12 Mar 2024 | 47.34 | 48.94 | 45.99 | 48.84 | 48.84 | 658 |
| 11 Mar 2024 | 46.61 | 46.90 | 46.45 | 46.90 | 46.90 | 2,020 |
| 08 Mar 2024 | 47.21 | 47.21 | 46.33 | 46.75 | 46.75 | 1,972 |
| 07 Mar 2024 | 47.51 | 47.51 | 46.50 | 47.10 | 47.10 | 1,944 |
| 06 Mar 2024 | 48.21 | 48.33 | 47.58 | 47.58 | 47.58 | 367 |
| 05 Mar 2024 | 48.21 | 48.42 | 47.55 | 47.73 | 47.73 | 608 |
| 04 Mar 2024 | 49.20 | 49.23 | 48.31 | 48.41 | 48.41 | 1,815 |
| 01 Mar 2024 | 49.71 | 50.58 | 48.37 | 49.16 | 49.16 | 2,483 |
| 29 Feb 2024 | 49.31 | 50.00 | 49.31 | 49.64 | 49.64 | 2,207 |
| 28 Feb 2024 | 49.69 | 49.78 | 49.23 | 49.63 | 49.63 | 1,064 |
| 27 Feb 2024 | 48.77 | 50.06 | 48.71 | 49.66 | 49.66 | 4,270 |
| 26 Feb 2024 | 48.31 | 48.91 | 48.31 | 48.76 | 48.76 | 3,865 |
| 23 Feb 2024 | 48.03 | 49.25 | 48.03 | 48.92 | 48.92 | 4,893 |
| 22 Feb 2024 | 45.81 | 48.27 | 45.81 | 48.00 | 48.00 | 3,880 |
| 21 Feb 2024 | 45.02 | 45.94 | 45.02 | 45.59 | 45.59 | 1,638 |
| 20 Feb 2024 | 45.99 | 45.99 | 45.00 | 45.28 | 45.28 | 2,208 |
| 19 Feb 2024 | 47.60 | 47.60 | 46.00 | 46.13 | 46.13 | 3,278 |
| 16 Feb 2024 | 47.01 | 47.95 | 46.92 | 47.49 | 47.49 | 1,741 |
| 15 Feb 2024 | 45.99 | 46.93 | 45.99 | 46.93 | 46.93 | 511 |
| 14 Feb 2024 | 45.89 | 46.18 | 45.77 | 45.88 | 45.88 | 912 |
| 13 Feb 2024 | 46.41 | 46.64 | 46.10 | 46.10 | 46.10 | 231 |
| 12 Feb 2024 | 45.99 | 46.77 | 45.91 | 46.41 | 46.41 | 1,895 |
| 09 Feb 2024 | 45.87 | 46.32 | 45.87 | 46.00 | 46.00 | 1,663 |
| 08 Feb 2024 | 45.65 | 46.18 | 45.65 | 46.18 | 46.18 | 99 |
| 07 Feb 2024 | 45.90 | 46.50 | 45.61 | 45.61 | 45.61 | 3,043 |
| 06 Feb 2024 | 46.35 | 46.35 | 45.67 | 45.89 | 45.89 | 1,284 |
| 05 Feb 2024 | 47.20 | 47.20 | 46.22 | 46.23 | 46.23 | 777 |
| 02 Feb 2024 | 47.15 | 47.68 | 46.86 | 46.86 | 46.86 | 984 |
| 01 Feb 2024 | 46.20 | 46.53 | 46.20 | 46.25 | 46.25 | 95 |
| 31 Jan 2024 | 45.75 | 46.23 | 45.75 | 46.19 | 46.19 | 2,395 |
| 30 Jan 2024 | 45.55 | 45.91 | 45.41 | 45.76 | 45.76 | 260 |
| 29 Jan 2024 | 45.40 | 45.96 | 44.91 | 45.68 | 45.68 | 2,391 |
| 26 Jan 2024 | 45.11 | 45.89 | 44.91 | 45.81 | 45.81 | 143 |
| 25 Jan 2024 | 45.44 | 45.50 | 45.04 | 45.12 | 45.12 | 591 |
| 24 Jan 2024 | 45.44 | 45.80 | 45.09 | 45.61 | 45.61 | 2,185 |
| 23 Jan 2024 | 44.10 | 45.24 | 43.80 | 45.14 | 45.14 | 3,256 |
| 22 Jan 2024 | 43.79 | 43.83 | 43.49 | 43.69 | 43.69 | 1,370 |
| 19 Jan 2024 | 44.28 | 44.30 | 43.48 | 43.69 | 43.69 | 920 |
| 18 Jan 2024 | 44.14 | 44.51 | 44.12 | 44.27 | 44.27 | 1,195 |
| 17 Jan 2024 | 44.01 | 44.11 | 43.48 | 44.09 | 44.09 | 1,446 |
| 16 Jan 2024 | 44.77 | 44.77 | 44.30 | 44.55 | 44.55 | 4,975 |
| 15 Jan 2024 | 45.39 | 45.39 | 44.60 | 45.37 | 45.37 | 1,310 |
| 12 Jan 2024 | 46.46 | 46.63 | 44.99 | 45.08 | 45.08 | 1,110 |
| 11 Jan 2024 | 46.52 | 47.06 | 46.18 | 46.18 | 46.18 | 965 |
| 10 Jan 2024 | 46.42 | 46.89 | 46.41 | 46.47 | 46.47 | 748 |
| 09 Jan 2024 | 46.58 | 46.79 | 46.26 | 46.79 | 46.79 | 635 |
| 08 Jan 2024 | 45.99 | 46.79 | 45.96 | 46.79 | 46.79 | 884 |
| 05 Jan 2024 | 46.08 | 46.20 | 45.50 | 45.97 | 45.97 | 2,010 |
| 04 Jan 2024 | 46.01 | 46.32 | 45.95 | 46.16 | 46.16 | 1,196 |
| 03 Jan 2024 | 46.71 | 47.03 | 45.70 | 46.30 | 46.30 | 2,653 |
| 02 Jan 2024 | 46.16 | 47.22 | 46.16 | 46.90 | 46.90 | 1,848 |
| 29 Dec 2023 | 46.33 | 46.42 | 46.27 | 46.27 | 46.27 | 559 |
| 28 Dec 2023 | 46.71 | 46.85 | 46.30 | 46.42 | 46.42 | 1,709 |
| 27 Dec 2023 | 46.91 | 46.95 | 46.53 | 46.90 | 46.90 | 2,890 |
| *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.