U.S. Markets closed

Porsche Automobil Holding SE (PAH3.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
50.43-0.49 (-0.96%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201750.8650.9949.8850.4350.43256,472
Jun 22, 201750.0051.0049.5950.9250.92423,485
Jun 21, 201750.0550.1649.2250.0150.01519,159
Jun 20, 201750.3850.6950.0050.1150.11412,278
Jun 19, 201750.3850.8450.0750.2250.22423,549
Jun 16, 201750.0850.5449.8050.0850.08649,348
Jun 15, 201750.8050.9049.7549.9349.93632,618
Jun 14, 201751.8551.9850.7050.7850.78629,228
Jun 13, 201751.6552.1651.6551.9151.91392,696
Jun 12, 201750.9051.7850.8351.6451.64789,965
Jun 09, 201750.6051.2150.4750.9150.91371,495
Jun 08, 201751.0051.0350.2050.6550.65467,959
Jun 07, 201751.3051.4950.7550.9650.96406,882
Jun 06, 201752.4152.4551.0051.2951.29430,399
Jun 05, 201752.5852.5852.5852.5852.58-
Jun 02, 201752.2253.3452.0052.5852.58540,027
Jun 01, 201751.0052.0750.9251.9251.92397,146
May 31, 201751.4451.5050.9450.9550.95593,085
May 31, 20171.01 Dividend
May 30, 201752.4952.6451.7852.0351.02464,059
May 29, 201752.7752.7752.3052.5851.56222,135
May 26, 201753.1453.1452.0352.7251.70378,294
May 25, 201753.3253.4852.6853.1852.15274,114
May 24, 201753.0553.1952.6153.1952.16304,703
May 23, 201753.1654.3452.8653.1252.09622,873
May 22, 201753.5753.6452.6953.0852.05513,986
May 19, 201753.3553.6852.9353.3452.30342,593
May 18, 201753.2053.6052.1752.8551.82504,195
May 17, 201754.0154.1953.3553.5952.55471,929
May 16, 201754.2054.7353.9754.3653.30412,383
May 15, 201754.2554.4053.9454.4053.34384,501
May 12, 201753.6354.2653.5153.9052.85271,403
May 11, 201753.8054.3653.4353.7152.67359,555
May 10, 201753.6554.2653.5753.8452.79412,708
May 09, 201754.3654.3753.5253.8052.76321,996
May 08, 201754.1154.2553.5354.1253.07390,996
May 05, 201753.6553.9252.9553.8052.76405,788
May 04, 201753.6054.3053.5053.7752.73552,398
May 03, 201753.4553.4552.8253.4452.40316,475
May 02, 201753.7153.8953.1953.4152.37399,768
Apr 28, 201753.2754.0553.1153.7152.67452,765
Apr 27, 201753.9254.0353.5053.5852.54398,235
Apr 26, 201753.9354.2753.6354.1453.09512,797
Apr 25, 201752.8453.9052.6453.9052.85747,227
Apr 24, 201752.2452.8752.1052.8051.78770,543
Apr 21, 201751.5551.8051.2451.3250.32358,409
Apr 20, 201751.2051.6650.8951.6250.62486,015
Apr 19, 201750.4351.7050.3551.4050.40840,738
Apr 18, 201748.5850.4347.9749.9448.97801,743
Apr 13, 201749.0049.0148.3848.5847.64301,356
Apr 12, 201749.2649.8948.8349.0048.05373,425
Apr 11, 201749.5849.8848.5748.9447.99366,709
Apr 10, 201749.2549.9049.2549.6748.71247,919
Apr 07, 201749.3149.8649.1049.6048.64350,667
Apr 06, 201749.5349.5548.8149.4748.51564,480
Apr 05, 201750.5550.5649.7649.8648.89364,004
Apr 04, 201750.6050.6249.5150.5449.56522,110
Apr 03, 201751.4051.4750.1750.4749.49338,438
Mar 31, 201751.0051.2150.8651.1450.15462,776
Mar 30, 201750.9051.0050.3751.0050.01273,344
Mar 29, 201751.0651.4050.6750.9149.92361,293
Mar 28, 201749.8050.8949.6550.6749.69453,394
Mar 27, 201749.7649.7648.6849.5148.55647,658
Mar 24, 201750.6050.6049.8450.1649.19451,184
Mar 23, 201750.5050.6049.8350.6049.62413,447
Mar 22, 201749.5550.3949.1350.3449.36661,691
Mar 21, 201751.1751.5049.8150.0149.04569,718
Mar 20, 201750.8251.2350.7151.0350.04471,394
Mar 17, 201751.6851.6850.6750.9449.95940,421
Mar 16, 201752.9053.0051.6051.9050.89497,646
Mar 15, 201752.6252.8251.7451.9150.90576,052
Mar 14, 201753.0053.3952.6752.7351.71485,597
Mar 13, 201752.1053.0751.6053.0652.03412,650
Mar 10, 201752.2552.8751.8352.0151.00329,724
Mar 09, 201752.8053.0251.5152.0451.03617,487
Mar 08, 201752.8353.4052.7952.8051.78283,915
Mar 07, 201753.1853.3252.7652.9151.88331,466
Mar 06, 201753.5053.8552.8653.0752.04396,345
Mar 03, 201753.2053.9352.8453.7252.68267,484
Mar 02, 201753.3353.9553.2753.5752.53305,011
Mar 01, 201752.5753.5752.1953.4052.36457,928
Feb 28, 201752.6052.7552.0752.1551.14318,930
Feb 27, 201753.0753.3251.7052.3351.31519,147
Feb 24, 201753.5053.7052.0452.6751.65553,589
Feb 23, 201754.3054.6553.5053.6152.57327,115
Feb 22, 201755.0055.1053.4754.0753.02337,164
Feb 21, 201753.8254.8953.7054.8753.80269,335
Feb 20, 201754.2054.7253.7454.0052.95172,530
Feb 17, 201754.2254.3953.1453.9752.92359,501
Feb 16, 201755.6855.7454.0654.3753.31345,467
Feb 15, 201756.2056.2455.2655.5854.50298,421
Feb 14, 201755.0956.0454.7655.9054.81350,811
Feb 13, 201754.1555.5554.1555.2154.14331,057
Feb 10, 201754.0054.5753.8554.0052.95227,157
Feb 09, 201753.7253.8652.8753.5552.51519,996
Feb 08, 201753.8054.2252.7653.6252.58395,649
Feb 07, 201754.0754.6353.7353.8052.76302,741
Feb 06, 201755.5355.5354.1554.3653.30470,572
Feb 03, 201755.7456.2155.4555.5354.45236,157
Feb 02, 201755.6956.0755.0555.8354.75312,032
*Close price adjusted for dividends and splits.
Loading more data...