UK markets closed

Porsche Automobil Holding SE (0JHU.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
49.97-0.51 (-1.01%)
At close: 05:35PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202450.7651.1249.9649.9749.97584,882
14 May 202450.1850.7650.0450.4850.481,032,509
13 May 202449.6550.3449.2050.1150.11233,684
10 May 202449.8850.1849.3349.5749.5771,854
09 May 202449.2049.9248.8349.8149.81116,299
08 May 202449.5649.6348.6249.2849.2842,991
07 May 202449.3849.8048.8349.7449.7428,053
03 May 202448.3449.3047.7548.7348.7325,695
02 May 202448.0448.3447.5248.0348.03275,890
01 May 202447.9347.9347.9347.8647.863,360
30 Apr 202449.2049.8447.6347.8647.8671,363
29 Apr 202449.5349.7948.9549.4249.4226,681
26 Apr 202449.2849.7648.7649.6949.6986,291
25 Apr 202449.3149.6448.6248.8448.8468,675
24 Apr 202449.5649.6849.0649.4749.471,038,607
23 Apr 202449.5049.8448.8549.4249.42164,337
22 Apr 202449.1949.5048.1249.1949.191,354,016
19 Apr 202448.8549.6848.2448.9548.9546,320
18 Apr 202449.2449.5248.7349.4449.441,492,439
17 Apr 202449.3849.8648.9449.1349.13549,605
16 Apr 202449.5850.8849.0849.2249.22300,189
15 Apr 202450.7251.4850.3050.8450.84848,720
12 Apr 202451.5851.9450.3450.3850.38305,006
11 Apr 202451.4751.8650.7451.0651.061,450,764
10 Apr 202451.7152.2651.0651.5051.50122,413
09 Apr 202451.4451.8051.1651.4851.48213,162
08 Apr 202451.0351.6650.8251.5751.57570,177
05 Apr 202451.1551.8050.1450.6450.6487,752
04 Apr 202450.7651.6050.7051.4651.46134,832
03 Apr 202449.0650.7248.9150.4950.49240,210
02 Apr 202448.7449.1248.4848.8848.88165,620
28 Mar 202449.1349.4448.7449.0849.08248,533
27 Mar 202449.1449.5248.6549.0549.05199,508
26 Mar 202449.1049.4748.3849.3749.37173,212
25 Mar 202449.0649.5348.2948.5348.53116,571
22 Mar 202448.5150.3648.2548.9948.99284,210
21 Mar 202448.8249.3647.9448.6548.65235,459
20 Mar 202448.4048.7948.0348.6948.69255,363
19 Mar 202448.3848.7348.0448.5148.51179,343
18 Mar 202447.5248.4647.4648.3448.34773,522
15 Mar 202447.1047.9146.6847.5347.53108,545
14 Mar 202447.6048.1346.9046.9946.99114,137
13 Mar 202448.8349.1547.2647.5347.531,268,593
12 Mar 202446.7249.0546.2049.0849.08263,999
11 Mar 202446.4246.8446.1446.7446.74307,015
08 Mar 202447.0047.3446.3046.7446.7450,803
07 Mar 202447.4747.9346.5047.0147.0187,023
06 Mar 202448.2448.4747.5047.5347.53537,503
05 Mar 202448.4248.4147.5648.1648.1688,961
04 Mar 202449.1549.0948.2248.4048.4060,715
01 Mar 202449.8250.7247.9648.9348.93256,032
29 Feb 202449.6750.0449.1649.4049.40372,352
28 Feb 202449.6749.9349.0849.2449.24144,106
27 Feb 202448.8550.1448.6049.5549.551,627,441
26 Feb 202448.7449.1348.3848.8148.8174,140
23 Feb 202448.2449.3848.1748.7248.72178,765
22 Feb 202446.3548.2645.3248.0648.06259,033
21 Feb 202445.2245.9744.8645.6145.61120,724
20 Feb 202445.8146.3444.8745.0645.06293,012
19 Feb 202447.4647.7745.7945.9245.92220,236
16 Feb 202447.1348.0247.0147.5647.56129,430
15 Feb 202446.2246.9945.7046.7646.76155,154
14 Feb 202446.0446.1545.5545.8845.88241,201
13 Feb 202446.4247.0345.9646.1746.17155,104
12 Feb 202446.1946.8245.7146.3846.38178,760
09 Feb 202446.2246.5345.6346.0646.0692,920
08 Feb 202445.7646.1845.4045.8845.8879,872
07 Feb 202445.7346.5245.4345.9945.99153,719
06 Feb 202446.5346.7345.4045.8545.85196,802
05 Feb 202447.0147.0846.0146.0946.09347,257
02 Feb 202446.6047.8345.8146.9946.99230,068
01 Feb 202446.2446.7845.8745.9245.92972,549
31 Jan 202445.8146.8545.5046.6746.6789,735
30 Jan 202445.8546.1545.2345.8945.89135,521
29 Jan 202445.7346.0844.6445.4245.42900,946
26 Jan 202445.1546.1244.8245.7945.79113,477
25 Jan 202445.5145.8944.9845.0445.0497,919
24 Jan 202445.6346.0144.7545.7445.74221,470
23 Jan 202443.9245.4343.4845.1345.13553,673
22 Jan 202443.8044.1943.1743.6543.65487,925
19 Jan 202444.4244.6943.2843.4243.42171,282
18 Jan 202444.0644.5543.8044.2844.28430,008
17 Jan 202443.6744.7343.3344.1744.17339,858
16 Jan 202445.0445.0344.0044.2944.29873,174
15 Jan 202444.8545.3844.6245.1745.17178,070
12 Jan 202446.2646.5444.8544.9744.97132,313
11 Jan 202446.8547.0746.0546.2946.29111,915
10 Jan 202446.5347.0346.2346.4246.42133,819
09 Jan 202446.7346.8646.0346.4746.47504,365
08 Jan 202445.9746.5945.7346.4746.47180,319
05 Jan 202445.9246.3045.4345.9945.99546,371
04 Jan 202446.0746.4045.7246.2446.2472,617
03 Jan 202446.7147.1145.6845.8345.83144,886
02 Jan 202446.5347.2845.8247.0047.00131,646
29 Dec 202346.4447.5046.0046.4046.4086,332
28 Dec 202346.6946.9346.2546.4346.43119,140
27 Dec 202346.7947.0046.4746.7646.7649,156
22 Dec 202346.5847.0946.3346.7846.7879,341
21 Dec 202346.6947.6045.9546.6446.64160,166
20 Dec 202347.6348.0847.1647.2447.24215,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...