U.S. Markets closed

Porsche Automobil Holding SE (PAH3.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
52.72-0.46 (-0.86%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201753.1453.1452.0352.7252.72378,294
May 25, 201753.3253.4852.6853.1853.18274,114
May 24, 201753.0553.1952.6153.1953.19304,703
May 23, 201753.1654.3452.8653.1253.12622,873
May 22, 201753.5753.6452.6953.0853.08513,986
May 19, 201753.3553.6852.9353.3453.34342,593
May 18, 201753.2053.6052.1752.8552.85504,195
May 17, 201754.0154.1953.3553.5953.59471,929
May 16, 201754.2054.7353.9754.3654.36412,383
May 15, 201754.2554.4053.9454.4054.40384,501
May 12, 201753.6354.2653.5153.9053.90271,403
May 11, 201753.8054.3653.4353.7153.71359,555
May 10, 201753.6554.2653.5753.8453.84412,708
May 09, 201754.3654.3753.5253.8053.80321,996
May 08, 201754.1154.2553.5354.1254.12390,996
May 05, 201753.6553.9252.9553.8053.80405,788
May 04, 201753.6054.3053.5053.7753.77552,398
May 03, 201753.4553.4552.8253.4453.44316,475
May 02, 201753.7153.8953.1953.4153.41399,768
Apr 28, 201753.2754.0553.1153.7153.71452,765
Apr 27, 201753.9254.0353.5053.5853.58398,235
Apr 26, 201753.9354.2753.6354.1454.14512,797
Apr 25, 201752.8453.9052.6453.9053.90747,227
Apr 24, 201752.2452.8752.1052.8052.80770,543
Apr 21, 201751.5551.8051.2451.3251.32358,409
Apr 20, 201751.2051.6650.8951.6251.62486,015
Apr 19, 201750.4351.7050.3551.4051.40840,738
Apr 18, 201748.5850.4347.9749.9449.94801,743
Apr 13, 201749.0049.0148.3848.5848.58301,356
Apr 12, 201749.2649.8948.8349.0049.00373,425
Apr 11, 201749.5849.8848.5748.9448.94366,709
Apr 10, 201749.2549.9049.2549.6749.67247,919
Apr 07, 201749.3149.8649.1049.6049.60350,667
Apr 06, 201749.5349.5548.8149.4749.47564,480
Apr 05, 201750.5550.5649.7649.8649.86364,004
Apr 04, 201750.6050.6249.5150.5450.54522,110
Apr 03, 201751.4051.4750.1750.4750.47338,438
Mar 31, 201751.0051.2150.8651.1451.14462,776
Mar 30, 201750.9051.0050.3751.0051.00273,344
Mar 29, 201751.0651.4050.6750.9150.91361,293
Mar 28, 201749.8050.8949.6550.6750.67453,394
Mar 27, 201749.7649.7648.6849.5149.51647,658
Mar 24, 201750.6050.6049.8450.1650.16451,184
Mar 23, 201750.5050.6049.8350.6050.60413,447
Mar 22, 201749.5550.3949.1350.3450.34661,691
Mar 21, 201751.1751.5049.8150.0150.01569,718
Mar 20, 201750.8251.2350.7151.0351.03471,394
Mar 17, 201751.6851.6850.6750.9450.94940,421
Mar 16, 201752.9053.0051.6051.9051.90497,646
Mar 15, 201752.6252.8251.7451.9151.91576,052
Mar 14, 201753.0053.3952.6752.7352.73485,597
Mar 13, 201752.1053.0751.6053.0653.06412,650
Mar 10, 201752.2552.8751.8352.0152.01329,724
Mar 09, 201752.8053.0251.5152.0452.04617,487
Mar 08, 201752.8353.4052.7952.8052.80283,915
Mar 07, 201753.1853.3252.7652.9152.91331,466
Mar 06, 201753.5053.8552.8653.0753.07396,345
Mar 03, 201753.2053.9352.8453.7253.72267,484
Mar 02, 201753.3353.9553.2753.5753.57305,011
Mar 01, 201752.5753.5752.1953.4053.40457,928
Feb 28, 201752.6052.7552.0752.1552.15318,930
Feb 27, 201753.0753.3251.7052.3352.33519,147
Feb 24, 201753.5053.7052.0452.6752.67553,589
Feb 23, 201754.3054.6553.5053.6153.61327,115
Feb 22, 201755.0055.1053.4754.0754.07337,164
Feb 21, 201753.8254.8953.7054.8754.87269,335
Feb 20, 201754.2054.7253.7454.0054.00172,530
Feb 17, 201754.2254.3953.1453.9753.97359,501
Feb 16, 201755.6855.7454.0654.3754.37345,467
Feb 15, 201756.2056.2455.2655.5855.58298,421
Feb 14, 201755.0956.0454.7655.9055.90350,811
Feb 13, 201754.1555.5554.1555.2155.21331,057
Feb 10, 201754.0054.5753.8554.0054.00227,157
Feb 09, 201753.7253.8652.8753.5553.55519,996
Feb 08, 201753.8054.2252.7653.6253.62395,649
Feb 07, 201754.0754.6353.7353.8053.80302,741
Feb 06, 201755.5355.5354.1554.3654.36470,572
Feb 03, 201755.7456.2155.4555.5355.53236,157
Feb 02, 201755.6956.0755.0555.8355.83312,032
Feb 01, 201755.8056.6555.7056.0856.08323,147
Jan 31, 201756.0056.9755.4255.5055.50436,612
Jan 30, 201757.1057.2555.8556.1656.16334,907
Jan 27, 201757.7057.9357.2057.4957.49289,482
Jan 26, 201758.6358.6357.6858.0458.04383,200
Jan 25, 201758.0058.5757.8958.2558.25558,333
Jan 24, 201757.0057.8756.8357.7957.79401,228
Jan 23, 201755.8057.0055.2156.9056.90498,307
Jan 20, 201755.7456.1055.4055.9755.97299,543
Jan 19, 201755.5056.2255.1655.9255.92375,126
Jan 18, 201755.0055.6354.8055.5055.50469,237
Jan 17, 201754.5255.1053.7654.8954.89449,679
Jan 16, 201755.6055.7154.4655.0455.04518,056
Jan 13, 201756.1557.2855.3356.3256.32645,126
Jan 12, 201757.4557.9955.6355.6755.67906,309
Jan 11, 201755.2657.4055.1257.3457.34916,449
Jan 10, 201755.3355.9754.3455.1455.14554,196
Jan 09, 201754.0255.2854.0255.1555.15687,941
Jan 06, 201753.8854.0753.5153.8453.84264,342
Jan 05, 201753.2354.1553.1553.9253.92438,944
Jan 04, 201754.3754.7052.9253.4553.45449,377
*Close price adjusted for dividends and splits.
Loading more data...