UK markets closed

Porsche Automobil Holding SE (PAH3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
48.74+0.79 (+1.65%)
At close: 09:59PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202448.1249.0548.1048.7448.742,026
02 May 202447.9748.3647.6847.9547.959,591
30 Apr 202449.4149.4147.5747.5747.578,990
29 Apr 202449.7849.7949.1449.1449.1417,557
26 Apr 202448.9249.7548.9249.2649.265,159
25 Apr 202449.1749.4448.6348.8048.801,661
24 Apr 202449.6849.7149.0649.1849.182,615
23 Apr 202449.5049.6748.9549.3849.387,418
22 Apr 202449.1249.6048.8149.3849.386,429
19 Apr 202448.7249.1048.2748.8048.807,762
18 Apr 202449.1849.5048.9448.9948.995,594
17 Apr 202449.4449.6848.8448.9848.985,660
16 Apr 202450.0050.1249.1549.4449.449,916
15 Apr 202450.6651.4850.1050.1450.1422,093
12 Apr 202451.2051.4850.2650.3850.385,571
11 Apr 202451.4451.6250.7651.2051.2010,174
10 Apr 202451.4852.3051.2251.4251.428,159
09 Apr 202451.3851.7651.1051.3051.3011,770
08 Apr 202450.8851.6450.5051.1251.124,519
05 Apr 202450.2851.1050.2050.6850.687,261
04 Apr 202450.6651.5850.4650.4850.4813,384
03 Apr 202448.8450.7048.7450.3850.389,347
02 Apr 202448.9849.1148.4948.9348.938,589
28 Mar 202449.0549.4448.9049.0349.038,474
27 Mar 202449.0749.4648.7249.1049.107,279
26 Mar 202448.6849.3748.4748.9348.933,087
25 Mar 202449.2049.4448.3448.5448.542,658
22 Mar 202448.6249.8048.3048.9248.9232,810
21 Mar 202449.1249.2847.9748.6548.658,914
20 Mar 202448.4149.2148.0349.0149.0112,592
19 Mar 202448.2748.7348.0848.2148.211,334
18 Mar 202447.1948.4847.1948.1748.174,390
15 Mar 202446.9047.9146.9047.1947.196,705
14 Mar 202447.5348.0646.8646.8646.864,870
13 Mar 202448.8449.1047.2847.5147.5110,242
12 Mar 202446.9049.0845.8748.8548.859,909
11 Mar 202446.5346.9346.1546.9146.918,520
08 Mar 202447.0447.0446.3446.5746.5717,883
07 Mar 202447.5747.5746.5346.9746.9712,830
06 Mar 202448.2248.4547.5047.5047.5011,069
05 Mar 202448.2548.3947.5848.2248.2210,651
04 Mar 202449.4049.4048.2548.4148.415,700
01 Mar 202449.4750.6248.3349.1149.1110,808
29 Feb 202449.4150.0249.2049.5149.512,722
28 Feb 202449.5249.7649.0949.3949.398,336
27 Feb 202448.6450.1248.6449.4549.4513,933
26 Feb 202448.5749.1248.4448.7848.787,008
23 Feb 202448.1049.3248.0448.7148.7130,950
22 Feb 202446.1248.2945.8248.0348.0348,610
21 Feb 202445.4345.9445.0445.6045.604,244
20 Feb 202446.1146.1144.8845.1245.128,647
19 Feb 202447.7147.7145.8546.0946.098,397
16 Feb 202446.9548.0046.8047.3947.399,236
15 Feb 202445.8746.9545.8746.8046.8013,140
14 Feb 202446.0146.2645.6245.8745.874,026
13 Feb 202446.4446.9245.9245.9245.928,930
12 Feb 202445.8846.7845.8846.2546.257,516
09 Feb 202445.8846.4445.8545.9645.963,521
08 Feb 202445.6446.2145.3445.8945.897,004
07 Feb 202445.9346.5245.5945.5945.591,968
06 Feb 202446.1246.5245.5645.8345.836,222
05 Feb 202447.2647.2646.0346.1546.159,724
02 Feb 202446.3647.7846.3646.8246.8213,813
01 Feb 202446.1746.6445.9346.3946.3913,495
31 Jan 202445.7746.8345.4946.0646.0620,284
30 Jan 202445.4546.0145.2745.7645.762,004
29 Jan 202445.8045.8244.9045.5945.598,869
26 Jan 202445.0646.0944.8445.6245.625,942
25 Jan 202445.7245.7244.9845.1245.123,742
24 Jan 202445.4345.9845.1245.5245.528,803
23 Jan 202443.7945.4243.7945.2345.239,445
22 Jan 202443.7344.1743.4543.6943.6912,506
19 Jan 202444.2944.5343.2843.7643.7663,825
18 Jan 202444.1244.5443.9144.2644.2610,164
17 Jan 202444.0744.2643.3644.0444.0416,744
16 Jan 202444.7444.9944.0344.3344.3316,480
15 Jan 202444.8545.3644.7745.3245.327,263
12 Jan 202446.6346.6344.8445.0245.0211,226
11 Jan 202446.7747.0546.0346.3846.383,381
10 Jan 202446.4847.0346.3046.3046.307,839
09 Jan 202446.7946.7946.2246.5446.543,085
08 Jan 202445.9846.6745.6146.6646.662,349
05 Jan 202446.0246.3045.4745.8245.8216,652
04 Jan 202446.0846.4145.9446.0646.0610,823
03 Jan 202446.6747.0845.6945.9945.9911,900
02 Jan 202446.2847.2546.1446.6346.636,787
29 Dec 202346.3246.6046.2346.2746.276,845
28 Dec 202346.8346.8946.2646.3846.384,842
27 Dec 202346.5247.0346.5246.6446.6411,548
22 Dec 202346.5246.9546.5246.6246.629,355
21 Dec 202347.0047.0046.1446.6046.6011,526
20 Dec 202347.5948.0647.0247.0247.025,963
19 Dec 202348.3148.3147.5047.6047.606,020
18 Dec 202348.3148.6147.4548.3048.306,937
15 Dec 202348.4049.4547.9348.0248.0217,921
14 Dec 202346.8748.8046.8648.2848.2814,283
13 Dec 202346.8147.1546.2046.7746.7714,285
12 Dec 202347.2947.6646.6946.7846.7810,563
11 Dec 202347.2347.6346.7047.1847.1814,412
08 Dec 202346.8047.2546.6247.1947.199,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...