Advertisement
Advertisement
U.S. markets open in 5 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Porsche Automobil Holding SE (PAH3.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
74.98-0.30 (-0.40%)
As of 09:52AM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 17, 202275.4875.6874.7074.9874.9883,905
May 16, 202275.4876.1274.3075.2875.28555,790
May 16, 20222.56 Dividend
May 13, 202276.4476.4476.4476.4473.88-
May 12, 202274.7076.7273.8476.4473.88562,005
May 11, 202272.3472.3472.3472.3469.92-
May 10, 202275.5675.8872.0472.3469.92775,008
May 09, 202277.7877.7877.7877.7875.18-
May 06, 202277.7877.7877.7877.7875.18-
May 05, 202280.2480.9476.8877.7875.18558,099
May 04, 202279.4680.1678.3278.3275.70417,795
May 03, 202278.2479.9277.8079.5876.91532,646
May 02, 202279.0079.2473.9477.4874.89531,791
Apr 29, 202279.1479.8678.6679.5476.88516,061
Apr 28, 202277.9879.3677.2278.3075.68509,273
Apr 27, 202279.2679.2679.2679.2676.61-
Apr 26, 202279.2679.2679.2679.2676.61-
Apr 25, 202280.5081.3678.8279.2676.61714,460
Apr 22, 202283.4283.4283.4283.4280.63-
Apr 21, 202283.4283.4283.4283.4280.63-
Apr 20, 202282.9684.3682.4683.4280.63385,761
Apr 19, 202281.8082.8481.0882.1279.37537,057
Apr 14, 202281.4282.4680.4681.2478.52652,461
Apr 13, 202280.6881.2279.7681.2078.48436,576
Apr 12, 202280.0281.6679.4681.1278.40519,502
Apr 11, 202282.2082.7280.8681.7479.00518,316
Apr 08, 202284.8485.0683.0283.1280.34421,506
Apr 07, 202284.6085.4482.9483.2480.45570,276
Apr 06, 202287.3087.7282.9083.9681.15968,665
Apr 05, 202289.7889.7887.5888.1285.17661,321
Apr 04, 202288.9889.4287.2888.9886.00518,413
Apr 01, 202288.2289.3887.2488.2285.27546,588
Mar 31, 202289.0089.6687.6287.9084.96691,584
Mar 30, 202289.8889.8887.7088.4685.50748,596
Mar 29, 202285.5090.1484.5489.8486.83990,041
Mar 28, 202283.9285.6083.7884.2481.42468,115
Mar 25, 202283.3484.3682.6683.7480.94371,343
Mar 24, 202283.2684.1682.6083.1680.37696,076
Mar 23, 202284.8085.1482.9483.6280.82539,713
Mar 22, 202282.8284.7082.2084.1481.32643,615
Mar 21, 202281.8883.0081.2082.6479.87587,779
Mar 18, 202282.0483.1480.9882.1679.413,773,412
Mar 17, 202283.3083.3881.2282.4079.641,103,699
Mar 16, 202279.5082.4878.5682.0679.311,616,441
Mar 15, 202275.9077.8873.6477.3674.771,225,363
Mar 14, 202275.9878.8675.7076.7874.211,384,945
Mar 11, 202273.4475.5672.4072.9070.461,317,423
Mar 10, 202276.3076.7671.8672.5470.111,493,943
Mar 09, 202271.0075.6469.1075.6473.112,134,680
Mar 08, 202268.0671.1867.0267.5065.242,150,321
Mar 07, 202270.5072.4867.0469.4467.112,590,920
Mar 04, 202278.6879.2273.1673.3070.852,143,455
Mar 03, 202282.3683.6280.2080.2077.511,071,057
Mar 02, 202283.0485.1080.6882.1279.371,769,597
Mar 01, 202290.0091.5684.9684.9682.111,258,744
Feb 28, 202289.0090.9685.7690.8887.841,593,942
Feb 25, 202292.0093.0089.1491.4088.342,086,097
Feb 24, 202290.0094.5486.9688.0885.132,581,069
Feb 23, 202291.5897.6690.5694.9491.762,101,881
Feb 22, 202279.5893.9679.0490.7887.743,119,259
Feb 21, 202285.0085.8280.7481.5678.83656,255
Feb 18, 202286.8687.8084.2284.2281.40561,680
Feb 17, 202288.0288.8286.5086.9684.05518,405
Feb 16, 202289.3090.0087.3687.7684.82510,262
Feb 15, 202285.0089.6684.4089.5686.56880,630
Feb 14, 202285.0086.7284.3085.4882.621,116,044
Feb 11, 202284.4888.4284.0087.8484.901,011,497
Feb 10, 202285.0486.2884.4485.6482.77841,667
Feb 09, 202279.4485.9878.9884.8281.981,350,642
Feb 08, 202279.0079.9477.8278.4075.77822,293
Feb 07, 202279.9480.2078.7078.7076.06571,271
Feb 04, 202281.3481.3878.2078.9276.28726,914
Feb 03, 202281.3881.9080.8681.0678.35371,901
Feb 02, 202282.8083.7481.5681.6478.91519,533
Feb 01, 202282.8083.6881.8482.3679.60545,670
Jan 31, 202283.1083.6881.5682.4079.64541,439
Jan 28, 202283.5883.8081.1281.9479.20665,792
Jan 27, 202282.0084.8681.7083.4880.68582,647
Jan 26, 202281.7684.4081.5083.3880.59540,440
Jan 25, 202281.8482.0280.1080.9278.21650,416
Jan 24, 202284.3885.0879.9480.6077.90936,618
Jan 21, 202286.2086.2283.7485.2882.42735,592
Jan 20, 202287.8488.4886.4088.0485.09418,341
Jan 19, 202287.3489.3886.5687.8884.94527,696
Jan 18, 202287.8088.7486.0687.9084.96717,260
Jan 17, 202289.3889.5287.4888.3485.38379,272
Jan 14, 202288.5690.1087.8088.6685.69618,818
Jan 13, 202289.0090.3688.6089.1486.15544,467
Jan 12, 202289.5490.4488.0089.5886.58558,820
Jan 11, 202289.6089.6087.8088.7285.75491,518
Jan 10, 202290.6091.3288.5089.0286.04492,822
Jan 07, 202292.1692.7489.9290.2087.18587,729
Jan 06, 202290.2092.2289.9691.4688.40683,133
Jan 05, 202290.6092.4690.4492.0889.00739,022
Jan 04, 202287.7090.8687.7090.2887.26892,794
Jan 03, 202283.8888.1683.7887.0484.13600,136
Dec 30, 202183.8083.9483.3483.4480.65166,016
Dec 29, 202184.7084.7283.4683.6680.86212,560
Dec 28, 202184.7085.9084.5484.6881.84247,124
Dec 27, 202184.3084.7683.9684.4481.61245,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement