UK Markets open in 4 hrs 13 mins

Porsche Automobil Holding SE (POAHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
77.50-3.65 (-4.50%)
At close: 03:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202278.9080.5577.0077.5077.50700
13 May 202279.9281.8379.9281.1581.15900
12 May 202278.6478.6578.0078.2278.222,000
11 May 202280.6380.8578.3578.3578.351,700
10 May 202276.5677.5675.4875.8075.801,900
09 May 202278.8779.9978.3678.3678.363,700
06 May 202281.2582.3780.7480.7480.7415,200
05 May 202284.2584.2581.8882.0082.001,200
04 May 202282.0585.0082.0585.0085.00100
03 May 202284.8984.8983.0084.0084.00200
02 May 202282.2982.4380.2281.0081.00400
29 Apr 202284.0584.2883.9984.2784.27100
28 Apr 202281.3283.0181.3282.9082.90400
27 Apr 202280.0582.1080.0581.0581.05700
26 Apr 202284.1684.1681.0081.5081.50400
25 Apr 202285.1086.5184.3184.3184.31400
22 Apr 202290.0590.0588.1588.1588.15100
21 Apr 202291.0091.0489.0789.0789.07200
20 Apr 202290.8590.8590.8590.8590.85100
19 Apr 202288.0089.3788.0088.7588.75300
18 Apr 202285.8589.5585.8587.7587.75100
14 Apr 202288.9088.9787.0488.9788.975,600
13 Apr 202287.6089.5085.9089.0089.00900
12 Apr 202287.6689.5586.5987.2587.256,400
11 Apr 202288.8690.1987.1589.0089.00600
08 Apr 202290.5091.4090.0091.4091.4010,000
07 Apr 202291.1592.8291.1591.7591.75100
06 Apr 202293.2093.2089.7091.1691.161,200
05 Apr 202296.1896.1896.1896.1896.18100
04 Apr 202299.5399.5396.1596.1596.15300
01 Apr 202299.1599.1595.2497.8097.80400
31 Mar 202295.3199.5995.3196.0096.00700
30 Mar 202298.5099.3097.9099.2199.21700
29 Mar 202299.25101.3596.8097.3097.303,000
28 Mar 202293.8194.5390.4590.4590.451,000
25 Mar 202289.7595.0089.7594.0094.001,100
24 Mar 202293.3393.3392.0092.0092.00200
23 Mar 202292.9992.9990.7190.7190.713,000
22 Mar 202293.6993.6992.0093.4093.406,700
21 Mar 202294.1594.1592.0092.0092.00400
18 Mar 202291.2593.6589.8893.6093.60200
17 Mar 202292.4492.7589.8092.0092.001,500
16 Mar 202288.1091.9787.6089.5089.502,600
15 Mar 202280.7086.7680.7086.7686.76900
14 Mar 202282.5085.1982.5082.8082.80400
11 Mar 202282.1082.1079.5580.9980.994,800
10 Mar 202280.7580.7579.2679.2679.26700
09 Mar 202284.9684.9680.5680.5680.561,300
08 Mar 202276.2277.7773.4376.2576.2516,100
07 Mar 202279.0080.4573.4573.4573.454,800
04 Mar 202282.5582.5579.5079.7079.708,300
03 Mar 202288.8091.5586.5389.0089.001,200
02 Mar 202290.7192.5590.0091.9591.95900
01 Mar 202298.8598.8592.0592.8592.851,800
28 Feb 202297.66102.2097.66102.20102.20900
25 Feb 2022103.00104.77102.50102.50102.50500
24 Feb 202299.50102.0095.25102.00102.005,400
23 Feb 2022108.00109.00106.50106.50106.506,900
22 Feb 2022104.95105.57100.63100.63100.634,100
18 Feb 202297.0097.8493.9596.3396.33300
17 Feb 2022101.75101.7597.0097.0097.00900
16 Feb 2022101.50101.5097.0097.0097.001,300
15 Feb 2022100.38100.38100.38100.38100.38100
14 Feb 202294.6099.1094.6096.7596.751,000
11 Feb 2022102.62102.6297.2098.9598.952,700
10 Feb 202296.6198.7196.6198.7198.71800
09 Feb 202297.9098.3096.0697.7497.74600
08 Feb 202291.1491.6086.9691.6091.601,100
07 Feb 202291.3092.0089.5891.7491.741,700
04 Feb 202292.2192.2189.4691.3591.35300
03 Feb 202292.0094.9592.0094.9594.95200
02 Feb 202294.7295.1791.6692.0092.00800
01 Feb 202293.5794.7392.1994.7394.73900
31 Jan 202293.4593.9589.9093.4093.40500
28 Jan 202292.0092.5090.0092.4592.451,400
27 Jan 202295.5095.5091.7693.7393.7311,500
26 Jan 202294.0095.9091.8592.5592.551,300
25 Jan 202291.3592.6190.6091.9591.953,100
24 Jan 202290.5592.7590.0091.3591.3516,400
21 Jan 202296.9097.4095.1195.5095.509,300
20 Jan 202299.66100.7998.7199.7599.75900
19 Jan 2022101.14101.1498.8598.8598.854,000
18 Jan 2022101.20101.2099.15100.42100.421,400
14 Jan 2022101.95102.20100.00101.75101.752,000
13 Jan 2022103.31103.41101.29101.90101.901,900
12 Jan 2022103.70103.70101.70103.31103.312,600
11 Jan 2022100.34101.56100.34101.56101.56100
10 Jan 2022101.25103.16100.13101.25101.259,100
07 Jan 2022102.25103.47102.01103.47103.474,200
06 Jan 2022104.95104.95102.45104.00104.001,100
05 Jan 2022104.50105.00102.24102.24102.244,600
04 Jan 2022101.73102.56101.15102.00102.008,700
03 Jan 202296.95100.6296.9599.5099.509,200
31 Dec 202192.4897.0692.4893.1093.10900
30 Dec 202193.2195.6893.2193.3593.35700
29 Dec 202195.0095.4194.7094.8994.89200
28 Dec 202197.4297.4295.4296.1696.16200
27 Dec 202195.3396.9493.9096.9496.941,000
23 Dec 202195.2096.6295.2096.3596.35400
22 Dec 202193.2094.8492.1892.6092.6022,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...