UK markets closed

Porsche Automobil Holding SE (PAH3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
49.12+0.08 (+0.16%)
At close: 05:43PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202449.1249.4748.8949.1249.12685,112
27 Mar 202449.1249.5248.6549.0449.041,067,803
26 Mar 202449.1549.3848.3849.1749.17956,318
25 Mar 202449.0749.5448.2848.6848.68787,063
22 Mar 202448.5049.9448.1849.0049.001,741,492
21 Mar 202448.9049.3447.9448.5548.551,236,586
20 Mar 202448.4748.8048.0548.7848.78711,354
19 Mar 202448.4048.7448.0948.4648.46784,554
18 Mar 202447.5048.4747.4248.3448.341,278,526
15 Mar 202447.0747.9247.0747.2747.271,350,237
14 Mar 202447.5748.1146.8846.9746.97785,117
13 Mar 202448.8549.1247.2547.5447.541,277,580
12 Mar 202446.7549.0946.1548.8248.821,566,889
11 Mar 202446.4246.8446.1446.8346.83478,695
08 Mar 202447.0047.0046.3046.5246.52630,862
07 Mar 202447.5047.5246.5047.0547.05662,761
06 Mar 202448.1848.4747.5147.6447.64791,140
05 Mar 202448.3048.3447.5548.2448.24507,424
04 Mar 202449.0449.1148.2248.4548.45634,440
01 Mar 202449.8550.7448.0049.0949.091,733,123
29 Feb 202449.6450.0449.3549.3849.38957,261
28 Feb 202449.6349.7949.0849.4649.46933,345
27 Feb 202448.8750.1448.7449.4149.411,481,272
26 Feb 202448.6749.1248.4948.9248.92522,323
23 Feb 202448.3049.3848.2048.8348.83965,543
22 Feb 202446.3848.3346.2648.0248.022,273,888
21 Feb 202445.2045.9745.0445.6045.60877,890
20 Feb 202445.7946.0044.8745.1445.141,155,845
19 Feb 202447.4647.5545.7946.0646.061,337,325
16 Feb 202447.0848.0147.0247.4747.471,131,500
15 Feb 202446.2446.9445.9246.7746.771,043,171
14 Feb 202446.0746.2045.5545.9845.98703,485
13 Feb 202446.4347.0645.9646.1846.18811,500
12 Feb 202446.1846.8646.0946.4546.45720,188
09 Feb 202446.2446.4645.8545.9945.99624,856
08 Feb 202445.7546.2145.7045.9145.91535,568
07 Feb 202445.7146.5545.6845.6845.68793,486
06 Feb 202446.4346.6345.5045.9745.97846,553
05 Feb 202446.9847.0646.0146.2046.20917,369
02 Feb 202446.4347.8846.3846.9146.912,342,550
01 Feb 202446.2146.6745.9146.0946.09724,436
31 Jan 202445.8046.8645.5046.5046.501,375,834
30 Jan 202445.8746.0945.2445.8345.83711,852
29 Jan 202445.7045.7744.8645.5445.541,340,228
26 Jan 202445.1646.1444.8145.7645.761,133,126
25 Jan 202445.4645.5244.9645.2445.24531,387
24 Jan 202445.6446.0245.0245.6145.611,002,873
23 Jan 202443.9245.4343.7545.0345.031,187,097
22 Jan 202443.7644.2043.4343.7543.75530,871
19 Jan 202444.3644.5443.2743.4443.44923,271
18 Jan 202444.0544.5543.8744.2344.23612,124
17 Jan 202443.7844.3443.2944.0744.071,523,760
16 Jan 202445.0145.0544.0144.4644.461,438,730
15 Jan 202445.0045.3844.6045.2245.22641,097
12 Jan 202446.2546.3044.8444.9744.971,111,214
11 Jan 202446.8847.0946.1446.1546.15756,413
10 Jan 202446.5147.0446.2946.3346.33815,499
09 Jan 202446.7746.8146.2046.5746.57415,628
08 Jan 202445.9646.5945.6046.5146.51416,731
05 Jan 202445.9046.3045.4345.9745.97706,306
04 Jan 202446.0646.4445.9446.0946.09696,946
03 Jan 202446.7747.1145.6846.0046.00876,150
02 Jan 202446.5047.2746.1246.8246.82678,960
29 Dec 202346.4046.5846.1846.3246.32317,240
28 Dec 202346.8046.9246.2546.4146.41407,560
27 Dec 202346.7647.0546.4746.8246.82406,581
22 Dec 202346.6246.9546.5246.7646.76425,545
21 Dec 202346.7546.8046.1146.6846.68842,058
20 Dec 202347.6348.0847.1747.3147.31570,854
19 Dec 202348.0048.3547.5247.6247.62914,187
18 Dec 202347.8748.6747.3648.2448.241,055,519
15 Dec 202348.7549.4548.2048.2748.272,004,387
14 Dec 202347.3648.8347.1648.3948.392,557,788
13 Dec 202346.7647.1746.4946.4946.49657,685
12 Dec 202347.4447.6846.8346.8346.83689,351
11 Dec 202347.1847.6546.6647.2147.21588,365
08 Dec 202346.8747.2646.5747.1547.15581,893
07 Dec 202346.9847.0846.3746.8946.89729,441
06 Dec 202346.2647.8546.1747.3047.301,504,672
05 Dec 202345.1945.9645.1045.8845.88559,386
04 Dec 202345.1945.5244.9145.3445.34650,741
01 Dec 202345.1045.2244.5645.1645.16635,321
30 Nov 202345.4845.6844.6944.8644.861,160,807
29 Nov 202344.4245.7744.4245.2145.211,275,470
28 Nov 202344.4444.4943.9144.3844.38650,990
27 Nov 202344.9945.0044.1644.6744.67819,743
24 Nov 202344.8545.1144.1044.9644.96861,446
23 Nov 202345.5345.7845.0445.1245.12814,974
22 Nov 202345.8346.1945.5245.5645.56544,379
21 Nov 202346.4646.6945.8745.9045.90645,517
20 Nov 202346.5147.0346.2246.7046.70854,053
17 Nov 202345.9246.6945.9046.1546.15556,200
16 Nov 202346.3746.9845.7845.9445.94892,318
15 Nov 202346.0047.1945.8046.7046.70962,464
14 Nov 202344.4046.1144.2645.6845.681,476,051
13 Nov 202343.8044.4043.6944.1344.13590,754
10 Nov 202344.0144.0943.4743.7843.78670,446
09 Nov 202344.5844.8644.1544.4444.44473,601
08 Nov 202343.9344.7543.7544.3544.35454,891
07 Nov 202344.3644.7643.9444.1644.16612,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...