UK markets close in 2 hours 16 minutes

Porsche Automobil Holding SE (PAH3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
49.210.00 (0.00%)
As of 12:12PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202449.1949.4049.0049.2149.21225
24 Apr 202449.6749.6749.0749.2149.21628
23 Apr 202449.4349.4349.0449.3849.38945
22 Apr 202449.2849.4048.8549.2749.27700
19 Apr 202448.8049.0248.4949.0249.02906
18 Apr 202449.4349.4349.1749.3449.34491
17 Apr 202449.4349.4348.8848.8848.881,393
16 Apr 202450.1650.1649.1549.6949.691,806
15 Apr 202450.6051.3450.0050.0050.003,979
12 Apr 202451.5851.5850.2050.4650.462,388
11 Apr 202451.5251.5450.7851.1451.14621
10 Apr 202451.4452.0651.4451.5451.541,156
09 Apr 202451.2851.6651.1651.4451.442,941
08 Apr 202450.9251.5650.5851.2851.282,178
05 Apr 202450.2050.9850.2050.6850.682,376
04 Apr 202450.5251.5050.5050.7250.722,950
03 Apr 202448.8050.6448.8050.5850.583,728
02 Apr 202448.7549.0048.5548.9148.912,492
28 Mar 202449.3149.3149.0049.2449.24670
27 Mar 202449.0649.3648.8648.9748.971,305
26 Mar 202448.7049.2048.4849.0049.001,475
25 Mar 202449.1549.1548.3948.5848.581,092
22 Mar 202448.4349.5348.4349.1949.193,404
21 Mar 202448.8549.0748.1748.8048.801,691
20 Mar 202448.3448.7048.3348.6748.672,138
19 Mar 202448.2048.6548.0948.1548.151,045
18 Mar 202447.5148.1647.5148.1648.16215
15 Mar 202446.8947.4746.8947.3147.31203
14 Mar 202447.5148.0746.9946.9946.991,414
13 Mar 202448.9048.9047.4647.4647.46785
12 Mar 202447.3448.9445.9948.8448.84658
11 Mar 202446.6146.9046.4546.9046.902,020
08 Mar 202447.2147.2146.3346.7546.751,972
07 Mar 202447.5147.5146.5047.1047.101,944
06 Mar 202448.2148.3347.5847.5847.58367
05 Mar 202448.2148.4247.5547.7347.73608
04 Mar 202449.2049.2348.3148.4148.411,815
01 Mar 202449.7150.5848.3749.1649.162,483
29 Feb 202449.3150.0049.3149.6449.642,207
28 Feb 202449.6949.7849.2349.6349.631,064
27 Feb 202448.7750.0648.7149.6649.664,270
26 Feb 202448.3148.9148.3148.7648.763,865
23 Feb 202448.0349.2548.0348.9248.924,893
22 Feb 202445.8148.2745.8148.0048.003,880
21 Feb 202445.0245.9445.0245.5945.591,638
20 Feb 202445.9945.9945.0045.2845.282,208
19 Feb 202447.6047.6046.0046.1346.133,278
16 Feb 202447.0147.9546.9247.4947.491,741
15 Feb 202445.9946.9345.9946.9346.93511
14 Feb 202445.8946.1845.7745.8845.88912
13 Feb 202446.4146.6446.1046.1046.10231
12 Feb 202445.9946.7745.9146.4146.411,895
09 Feb 202445.8746.3245.8746.0046.001,663
08 Feb 202445.6546.1845.6546.1846.1899
07 Feb 202445.9046.5045.6145.6145.613,043
06 Feb 202446.3546.3545.6745.8945.891,284
05 Feb 202447.2047.2046.2246.2346.23777
02 Feb 202447.1547.6846.8646.8646.86984
01 Feb 202446.2046.5346.2046.2546.2595
31 Jan 202445.7546.2345.7546.1946.192,395
30 Jan 202445.5545.9145.4145.7645.76260
29 Jan 202445.4045.9644.9145.6845.682,391
26 Jan 202445.1145.8944.9145.8145.81143
25 Jan 202445.4445.5045.0445.1245.12591
24 Jan 202445.4445.8045.0945.6145.612,185
23 Jan 202444.1045.2443.8045.1445.143,256
22 Jan 202443.7943.8343.4943.6943.691,370
19 Jan 202444.2844.3043.4843.6943.69920
18 Jan 202444.1444.5144.1244.2744.271,195
17 Jan 202444.0144.1143.4844.0944.091,446
16 Jan 202444.7744.7744.3044.5544.554,975
15 Jan 202445.3945.3944.6045.3745.371,310
12 Jan 202446.4646.6344.9945.0845.081,110
11 Jan 202446.5247.0646.1846.1846.18965
10 Jan 202446.4246.8946.4146.4746.47748
09 Jan 202446.5846.7946.2646.7946.79635
08 Jan 202445.9946.7945.9646.7946.79884
05 Jan 202446.0846.2045.5045.9745.972,010
04 Jan 202446.0146.3245.9546.1646.161,196
03 Jan 202446.7147.0345.7046.3046.302,653
02 Jan 202446.1647.2246.1646.9046.901,848
29 Dec 202346.3346.4246.2746.2746.27559
28 Dec 202346.7146.8546.3046.4246.421,709
27 Dec 202346.9146.9546.5346.9046.902,890
22 Dec 202346.8246.9846.4646.4646.463,792
21 Dec 202346.8746.8746.2146.2146.21971
20 Dec 202347.5748.0546.6046.6046.601,130
19 Dec 202348.2048.3047.5947.5947.592,986
18 Dec 202347.8448.3247.5948.2848.28945
15 Dec 202348.3049.1948.0748.0748.072,216
14 Dec 202346.8048.7346.8048.3548.352,971
13 Dec 202346.7047.1046.7047.1047.101,021
12 Dec 202347.2047.3646.7846.8146.81201
11 Dec 202347.2447.6046.7047.3147.31548
08 Dec 202347.1647.2446.7647.2447.24792
07 Dec 202347.3047.3046.4046.6446.641,610
06 Dec 202346.0447.5046.0447.5047.503,707
05 Dec 202345.2146.0845.2145.8045.80579
04 Dec 202345.4445.4945.0545.4045.402,071
01 Dec 202345.2345.3044.6245.1545.151,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...