PAH3.DE - Porsche Automobil Holding SE

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 May 202051.7252.1449.0250.7850.78714,475
27 May 202049.3852.3049.3050.8050.80993,371
26 May 202047.9649.5247.6749.2449.24747,063
25 May 202047.1947.4046.2047.4047.40245,297
22 May 202045.0047.6444.6146.5646.56731,161
21 May 202045.9847.0345.1545.8045.80438,142
20 May 202045.6146.6744.2346.1446.14715,947
20 May 20203.11 Dividend
19 May 202046.0046.5044.4945.6942.58598,491
18 May 202044.0645.8443.6945.5542.45745,369
15 May 202042.0643.0841.3142.4739.58768,954
14 May 202042.0042.4839.5241.2538.441,168,356
13 May 202045.5045.7942.4042.8539.931,286,367
12 May 202046.1747.0045.6046.2943.14424,922
11 May 202047.3047.9545.8546.0542.92506,185
08 May 202046.9347.2946.3447.0043.80468,975
07 May 202045.9947.1945.9045.9942.86580,305
06 May 202045.9346.3245.2445.3142.23554,635
05 May 202044.9445.8044.2045.7042.59554,444
04 May 202044.8044.8043.3043.6440.67712,954
30 Apr 202048.3049.0745.0546.0342.90771,135
29 Apr 202045.0048.4444.9047.7444.491,026,926
28 Apr 202043.5245.8643.5244.8241.77942,160
27 Apr 202043.2043.6042.8943.5340.57362,740
24 Apr 202042.0143.4941.3542.2039.33406,234
23 Apr 202042.0043.7941.8043.0140.08475,772
22 Apr 202041.2042.0940.7441.7238.88491,909
21 Apr 202042.6942.9540.8040.9538.16689,031
20 Apr 202044.0344.6042.7143.6640.69524,974
17 Apr 202043.5044.4142.9543.6840.71843,865
16 Apr 202043.0043.4341.5841.9139.06858,772
15 Apr 202044.8044.9041.8542.1639.29950,593
14 Apr 202046.0046.3844.4344.4741.44636,982
09 Apr 202043.8345.7743.3944.2541.24856,556
08 Apr 202041.4543.3640.5642.5339.64947,140
07 Apr 202043.1143.3740.6941.6038.771,085,734
06 Apr 202037.5840.7536.9740.3037.561,207,039
03 Apr 202036.2736.6135.4235.4433.03694,944
02 Apr 202036.8037.5835.6836.6434.15762,299
01 Apr 202037.4837.8736.5036.7634.26765,044
31 Mar 202038.5739.1637.5438.6836.05760,352
30 Mar 202037.9338.0035.8637.5635.00899,109
27 Mar 202040.1140.3937.6837.9235.34715,573
26 Mar 202039.2540.7938.0240.7938.01782,546
25 Mar 202040.5841.5337.1939.6036.901,354,520
24 Mar 202034.5637.8533.1137.8535.271,382,900
23 Mar 202032.5033.5831.2032.4630.251,063,828
20 Mar 202031.5034.2831.1333.7031.411,653,178
19 Mar 202031.0031.7328.2830.2728.211,756,704
18 Mar 202034.0734.1729.8930.3228.261,826,395
17 Mar 202037.5037.6833.6535.6433.211,208,604
16 Mar 202037.4037.7033.5036.2633.791,943,291
13 Mar 202041.9843.9338.6739.6736.971,342,639
12 Mar 202045.6046.0040.0040.4737.721,670,355
11 Mar 202050.0050.9048.3348.8445.52863,197
10 Mar 202050.0052.9849.2549.3045.94774,356
09 Mar 202051.0051.9449.4249.5946.211,192,508
06 Mar 202055.0055.5653.7454.7251.00606,864
05 Mar 202057.9858.0655.8256.3052.47516,670
04 Mar 202057.0058.2056.8257.7053.77732,935
03 Mar 202057.3058.8256.7656.7652.90672,791
02 Mar 202057.5858.1455.8256.2252.39860,977
28 Feb 202055.1056.8053.5456.2852.451,488,423
27 Feb 202057.7258.3056.2657.0053.12842,430
26 Feb 202057.9859.7057.2259.1855.15702,852
25 Feb 202060.0060.3058.5858.9854.97596,708
24 Feb 202061.4061.4059.2059.8255.75916,685
21 Feb 202063.5064.4262.8663.4259.10446,624
20 Feb 202064.7465.5464.1664.1659.79444,836
19 Feb 202064.8065.0264.0864.9860.56277,717
18 Feb 202064.5065.3263.7464.4060.02368,387
17 Feb 202065.8066.1865.2665.4460.99320,063
14 Feb 202065.9066.2464.7465.0060.58404,382
13 Feb 202065.3065.9264.5665.9261.43497,429
12 Feb 202063.6665.9863.6665.6461.17508,854
11 Feb 202063.3664.1662.7663.4059.08378,399
10 Feb 202063.1663.6062.2262.5458.28314,793
07 Feb 202063.9864.0862.7863.4859.16416,663
06 Feb 202064.9465.1664.2664.4660.07289,049
05 Feb 202063.3064.7662.7664.3059.92480,546
04 Feb 202062.2063.1861.3463.1858.88590,800
03 Feb 202061.4861.8660.8261.6657.46438,275
31 Jan 202061.6062.3461.0661.1456.98480,588
30 Jan 202063.2663.5861.8061.9257.71720,376
29 Jan 202064.2464.8863.6263.6259.29374,417
28 Jan 202064.5264.6863.5464.2459.87402,230
27 Jan 202065.5065.7863.9064.2259.85681,563
24 Jan 202066.9067.4866.4066.5862.05284,158
23 Jan 202066.8667.2066.0666.5462.01397,798
22 Jan 202068.1468.6867.0667.0662.50444,916
21 Jan 202067.1268.4467.0267.9263.30313,782
20 Jan 202067.7068.4067.4667.9663.33224,115
17 Jan 202068.1668.6267.5867.7463.13360,358
16 Jan 202067.9068.1066.5867.8463.22476,761
15 Jan 202069.0069.3067.7668.2663.61492,770
14 Jan 202069.7469.7468.8269.3064.58407,299
13 Jan 202069.8070.0669.3669.5264.79322,282
10 Jan 202068.5670.6668.5669.8665.10525,601
09 Jan 202068.5069.5667.9068.9264.23474,969
08 Jan 202067.0667.7666.6067.6663.05301,491
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more