Porsche Automobil Holding SE (PAH3D.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 03:29PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 18 June 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 17 June 2024 | 42.47 | 42.73 | 42.47 | 42.73 | 42.73 | 341 |
| 14 June 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 13 June 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 12 June 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 12 June 2024 | 2.56 Dividend | |||||
| 11 June 2024 | 48.93 | 48.93 | 48.92 | 48.92 | 46.36 | 381 |
| 10 June 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 47.47 | - |
| 07 June 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 47.47 | - |
| 06 June 2024 | 50.19 | 50.22 | 49.81 | 50.09 | 47.47 | 1,246 |
| 05 June 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 04 June 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 03 June 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 31 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 30 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 29 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 28 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 24 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 23 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | - |
| 22 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 45.92 | 227 |
| 21 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 20 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 17 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 16 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 15 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 14 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 13 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 10 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 09 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 08 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 07 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 03 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 02 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 01 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 45.29 | - |
| 30 Apr 2024 | 48.50 | 48.65 | 47.79 | 47.79 | 45.29 | 485 |
| 29 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 26 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 25 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 24 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 23 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 22 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 19 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 18 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | - |
| 17 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 46.47 | 230 |
| 16 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 15 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 12 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 11 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 10 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 09 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 08 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 05 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 04 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 03 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | - |
| 02 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 46.33 | 228 |
| 28 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
| 27 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
| 26 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
| 25 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 46.90 | - |
| 22 Mar 2024 | 49.73 | 49.73 | 49.37 | 49.49 | 46.90 | 119 |
| 21 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 46.17 | 227 |
| 20 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
| 19 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
| 18 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
| 15 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
| 14 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | - |
| 13 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 45.15 | 230 |
| 12 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
| 11 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
| 08 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
| 07 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
| 06 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
| 05 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
| 04 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | - |
| 01 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 46.41 | 216 |
| 29 Feb 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 46.84 | - |
| 28 Feb 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 46.84 | - |
| 27 Feb 2024 | 49.63 | 49.95 | 49.26 | 49.43 | 46.84 | 565 |
| 26 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 45.50 | - |
| 23 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 45.50 | - |
| 22 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 45.50 | 231 |
| 21 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
| 20 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
| 19 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
| 16 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
| 15 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 43.48 | - |
| 14 Feb 2024 | 45.75 | 45.88 | 45.75 | 45.88 | 43.48 | 46 |
| 13 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.57 | - |
| 12 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.57 | - |
| 09 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 43.57 | 180 |
| 08 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
| 07 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
| 06 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
| 05 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 44.59 | - |
| 02 Feb 2024 | 47.18 | 47.18 | 47.05 | 47.05 | 44.59 | 68 |
| 01 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
| 31 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
| 30 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
| 29 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 42.68 | - |
| *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.