Porsche Automobil Holding SE (PAH3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 49.31 | 49.78 | 49.22 | 49.35 | 49.35 | 573,454 |
| 25 Apr 2024 | 49.34 | 49.52 | 48.60 | 48.94 | 48.94 | 411,495 |
| 24 Apr 2024 | 49.46 | 49.69 | 49.05 | 49.34 | 49.34 | 375,691 |
| 23 Apr 2024 | 49.49 | 49.58 | 48.91 | 49.50 | 49.50 | 462,207 |
| 22 Apr 2024 | 49.20 | 49.48 | 48.81 | 49.23 | 49.23 | 357,251 |
| 19 Apr 2024 | 48.89 | 49.12 | 48.28 | 48.97 | 48.97 | 498,869 |
| 18 Apr 2024 | 49.24 | 49.51 | 48.93 | 49.38 | 49.38 | 426,026 |
| 17 Apr 2024 | 49.40 | 49.60 | 48.94 | 49.03 | 49.03 | 463,176 |
| 16 Apr 2024 | 49.93 | 49.94 | 49.09 | 49.56 | 49.56 | 910,947 |
| 15 Apr 2024 | 50.68 | 51.48 | 50.56 | 50.56 | 50.56 | 566,229 |
| 12 Apr 2024 | 51.58 | 51.66 | 50.32 | 50.62 | 50.62 | 616,063 |
| 11 Apr 2024 | 51.48 | 51.64 | 50.74 | 51.12 | 51.12 | 515,451 |
| 10 Apr 2024 | 51.70 | 52.32 | 51.18 | 51.54 | 51.54 | 608,777 |
| 09 Apr 2024 | 51.40 | 51.78 | 51.14 | 51.38 | 51.38 | 642,996 |
| 08 Apr 2024 | 51.04 | 51.66 | 50.96 | 51.40 | 51.40 | 662,796 |
| 05 Apr 2024 | 51.18 | 51.22 | 50.30 | 50.74 | 50.74 | 717,783 |
| 04 Apr 2024 | 50.78 | 51.58 | 50.70 | 51.26 | 51.26 | 774,840 |
| 03 Apr 2024 | 49.01 | 50.72 | 48.87 | 50.58 | 50.58 | 1,288,293 |
| 02 Apr 2024 | 48.72 | 49.02 | 48.48 | 48.97 | 48.97 | 667,681 |
| 28 Mar 2024 | 49.12 | 49.47 | 48.89 | 49.12 | 49.12 | 685,112 |
| 27 Mar 2024 | 49.12 | 49.52 | 48.65 | 49.04 | 49.04 | 1,067,803 |
| 26 Mar 2024 | 49.15 | 49.38 | 48.38 | 49.17 | 49.17 | 956,318 |
| 25 Mar 2024 | 49.07 | 49.54 | 48.28 | 48.68 | 48.68 | 787,063 |
| 22 Mar 2024 | 48.50 | 49.94 | 48.18 | 49.00 | 49.00 | 1,741,492 |
| 21 Mar 2024 | 48.90 | 49.34 | 47.94 | 48.55 | 48.55 | 1,236,586 |
| 20 Mar 2024 | 48.47 | 48.80 | 48.05 | 48.78 | 48.78 | 711,354 |
| 19 Mar 2024 | 48.40 | 48.74 | 48.09 | 48.46 | 48.46 | 784,554 |
| 18 Mar 2024 | 47.50 | 48.47 | 47.42 | 48.34 | 48.34 | 1,278,526 |
| 15 Mar 2024 | 47.07 | 47.92 | 47.07 | 47.27 | 47.27 | 1,350,237 |
| 14 Mar 2024 | 47.57 | 48.11 | 46.88 | 46.97 | 46.97 | 785,117 |
| 13 Mar 2024 | 48.85 | 49.12 | 47.25 | 47.54 | 47.54 | 1,277,580 |
| 12 Mar 2024 | 46.75 | 49.09 | 46.15 | 48.82 | 48.82 | 1,566,889 |
| 11 Mar 2024 | 46.42 | 46.84 | 46.14 | 46.83 | 46.83 | 478,695 |
| 08 Mar 2024 | 47.00 | 47.00 | 46.30 | 46.52 | 46.52 | 630,862 |
| 07 Mar 2024 | 47.50 | 47.52 | 46.50 | 47.05 | 47.05 | 662,761 |
| 06 Mar 2024 | 48.18 | 48.47 | 47.51 | 47.64 | 47.64 | 791,140 |
| 05 Mar 2024 | 48.30 | 48.34 | 47.55 | 48.24 | 48.24 | 507,424 |
| 04 Mar 2024 | 49.04 | 49.11 | 48.22 | 48.45 | 48.45 | 634,440 |
| 01 Mar 2024 | 49.85 | 50.74 | 48.00 | 49.09 | 49.09 | 1,733,123 |
| 29 Feb 2024 | 49.64 | 50.04 | 49.35 | 49.38 | 49.38 | 957,261 |
| 28 Feb 2024 | 49.63 | 49.79 | 49.08 | 49.46 | 49.46 | 933,345 |
| 27 Feb 2024 | 48.87 | 50.14 | 48.74 | 49.41 | 49.41 | 1,481,272 |
| 26 Feb 2024 | 48.67 | 49.12 | 48.49 | 48.92 | 48.92 | 522,323 |
| 23 Feb 2024 | 48.30 | 49.38 | 48.20 | 48.83 | 48.83 | 965,543 |
| 22 Feb 2024 | 46.38 | 48.33 | 46.26 | 48.02 | 48.02 | 2,273,888 |
| 21 Feb 2024 | 45.20 | 45.97 | 45.04 | 45.60 | 45.60 | 877,890 |
| 20 Feb 2024 | 45.79 | 46.00 | 44.87 | 45.14 | 45.14 | 1,155,845 |
| 19 Feb 2024 | 47.46 | 47.55 | 45.79 | 46.06 | 46.06 | 1,337,325 |
| 16 Feb 2024 | 47.08 | 48.01 | 47.02 | 47.47 | 47.47 | 1,131,500 |
| 15 Feb 2024 | 46.24 | 46.94 | 45.92 | 46.77 | 46.77 | 1,043,171 |
| 14 Feb 2024 | 46.07 | 46.20 | 45.55 | 45.98 | 45.98 | 703,485 |
| 13 Feb 2024 | 46.43 | 47.06 | 45.96 | 46.18 | 46.18 | 811,500 |
| 12 Feb 2024 | 46.18 | 46.86 | 46.09 | 46.45 | 46.45 | 720,188 |
| 09 Feb 2024 | 46.24 | 46.46 | 45.85 | 45.99 | 45.99 | 624,856 |
| 08 Feb 2024 | 45.75 | 46.21 | 45.70 | 45.91 | 45.91 | 535,568 |
| 07 Feb 2024 | 45.71 | 46.55 | 45.68 | 45.68 | 45.68 | 793,486 |
| 06 Feb 2024 | 46.43 | 46.63 | 45.50 | 45.97 | 45.97 | 846,553 |
| 05 Feb 2024 | 46.98 | 47.06 | 46.01 | 46.20 | 46.20 | 917,369 |
| 02 Feb 2024 | 46.43 | 47.88 | 46.38 | 46.91 | 46.91 | 2,342,550 |
| 01 Feb 2024 | 46.21 | 46.67 | 45.91 | 46.09 | 46.09 | 724,436 |
| 31 Jan 2024 | 45.80 | 46.86 | 45.50 | 46.50 | 46.50 | 1,375,834 |
| 30 Jan 2024 | 45.87 | 46.09 | 45.24 | 45.83 | 45.83 | 711,852 |
| 29 Jan 2024 | 45.70 | 45.77 | 44.86 | 45.54 | 45.54 | 1,340,228 |
| 26 Jan 2024 | 45.16 | 46.14 | 44.81 | 45.76 | 45.76 | 1,133,126 |
| 25 Jan 2024 | 45.46 | 45.52 | 44.96 | 45.24 | 45.24 | 531,387 |
| 24 Jan 2024 | 45.64 | 46.02 | 45.02 | 45.61 | 45.61 | 1,002,873 |
| 23 Jan 2024 | 43.92 | 45.43 | 43.75 | 45.03 | 45.03 | 1,187,097 |
| 22 Jan 2024 | 43.76 | 44.20 | 43.43 | 43.75 | 43.75 | 530,871 |
| 19 Jan 2024 | 44.36 | 44.54 | 43.27 | 43.44 | 43.44 | 923,271 |
| 18 Jan 2024 | 44.05 | 44.55 | 43.87 | 44.23 | 44.23 | 612,124 |
| 17 Jan 2024 | 43.78 | 44.34 | 43.29 | 44.07 | 44.07 | 1,523,760 |
| 16 Jan 2024 | 45.01 | 45.05 | 44.01 | 44.46 | 44.46 | 1,438,730 |
| 15 Jan 2024 | 45.00 | 45.38 | 44.60 | 45.22 | 45.22 | 641,097 |
| 12 Jan 2024 | 46.25 | 46.30 | 44.84 | 44.97 | 44.97 | 1,111,214 |
| 11 Jan 2024 | 46.88 | 47.09 | 46.14 | 46.15 | 46.15 | 756,413 |
| 10 Jan 2024 | 46.51 | 47.04 | 46.29 | 46.33 | 46.33 | 815,499 |
| 09 Jan 2024 | 46.77 | 46.81 | 46.20 | 46.57 | 46.57 | 415,628 |
| 08 Jan 2024 | 45.96 | 46.59 | 45.60 | 46.51 | 46.51 | 416,731 |
| 05 Jan 2024 | 45.90 | 46.30 | 45.43 | 45.97 | 45.97 | 706,306 |
| 04 Jan 2024 | 46.06 | 46.44 | 45.94 | 46.09 | 46.09 | 696,946 |
| 03 Jan 2024 | 46.77 | 47.11 | 45.68 | 46.00 | 46.00 | 876,150 |
| 02 Jan 2024 | 46.50 | 47.27 | 46.12 | 46.82 | 46.82 | 678,960 |
| 29 Dec 2023 | 46.40 | 46.58 | 46.18 | 46.32 | 46.32 | 317,240 |
| 28 Dec 2023 | 46.80 | 46.92 | 46.25 | 46.41 | 46.41 | 407,560 |
| 27 Dec 2023 | 46.76 | 47.05 | 46.47 | 46.82 | 46.82 | 406,581 |
| 22 Dec 2023 | 46.62 | 46.95 | 46.52 | 46.76 | 46.76 | 425,545 |
| 21 Dec 2023 | 46.75 | 46.80 | 46.11 | 46.68 | 46.68 | 842,058 |
| 20 Dec 2023 | 47.63 | 48.08 | 47.17 | 47.31 | 47.31 | 570,854 |
| 19 Dec 2023 | 48.00 | 48.35 | 47.52 | 47.62 | 47.62 | 914,187 |
| 18 Dec 2023 | 47.87 | 48.67 | 47.36 | 48.24 | 48.24 | 1,055,519 |
| 15 Dec 2023 | 48.75 | 49.45 | 48.20 | 48.27 | 48.27 | 2,004,387 |
| 14 Dec 2023 | 47.36 | 48.83 | 47.16 | 48.39 | 48.39 | 2,557,788 |
| 13 Dec 2023 | 46.76 | 47.17 | 46.49 | 46.49 | 46.49 | 657,685 |
| 12 Dec 2023 | 47.44 | 47.68 | 46.83 | 46.83 | 46.83 | 689,351 |
| 11 Dec 2023 | 47.18 | 47.65 | 46.66 | 47.21 | 47.21 | 588,365 |
| 08 Dec 2023 | 46.87 | 47.26 | 46.57 | 47.15 | 47.15 | 581,893 |
| 07 Dec 2023 | 46.98 | 47.08 | 46.37 | 46.89 | 46.89 | 729,441 |
| 06 Dec 2023 | 46.26 | 47.85 | 46.17 | 47.30 | 47.30 | 1,504,672 |
| 05 Dec 2023 | 45.19 | 45.96 | 45.10 | 45.88 | 45.88 | 559,386 |
| 04 Dec 2023 | 45.19 | 45.52 | 44.91 | 45.34 | 45.34 | 650,741 |
| *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.