UK markets open in 5 hours 34 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,313.80 +4.20 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,359.47 +1,380.86 (+3.00%)
Porsche Automobil Holding SE (POAHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.10 | 5.14 | 5.06 | 5.12 | 5.12 | 381,336 |
| 01 May 2024 | 4.85 | 5.17 | 4.85 | 5.06 | 5.06 | 276,600 |
| 30 Apr 2024 | 5.08 | 5.11 | 5.05 | 5.05 | 5.05 | 286,200 |
| 29 Apr 2024 | 5.22 | 5.25 | 5.21 | 5.23 | 5.23 | 137,800 |
| 26 Apr 2024 | 5.24 | 5.27 | 5.16 | 5.21 | 5.21 | 82,600 |
| 25 Apr 2024 | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | 56,000 |
| 24 Apr 2024 | 5.22 | 5.25 | 5.20 | 5.23 | 5.23 | 59,700 |
| 23 Apr 2024 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 107,500 |
| 22 Apr 2024 | 5.19 | 5.23 | 5.17 | 5.20 | 5.20 | 145,000 |
| 19 Apr 2024 | 5.16 | 5.19 | 5.14 | 5.14 | 5.14 | 171,100 |
| 18 Apr 2024 | 5.19 | 5.24 | 5.17 | 5.18 | 5.18 | 85,700 |
| 17 Apr 2024 | 5.21 | 5.22 | 5.15 | 5.18 | 5.18 | 207,900 |
| 16 Apr 2024 | 5.20 | 5.23 | 5.16 | 5.21 | 5.21 | 179,200 |
| 15 Apr 2024 | 5.41 | 5.42 | 5.27 | 5.28 | 5.28 | 90,800 |
| 12 Apr 2024 | 5.37 | 5.38 | 5.30 | 5.31 | 5.31 | 145,100 |
| 11 Apr 2024 | 5.48 | 5.48 | 5.38 | 5.46 | 5.46 | 133,300 |
| 10 Apr 2024 | 5.49 | 5.51 | 5.45 | 5.47 | 5.47 | 162,600 |
| 09 Apr 2024 | 5.56 | 5.58 | 5.49 | 5.53 | 5.53 | 100,800 |
| 08 Apr 2024 | 5.54 | 5.55 | 5.51 | 5.51 | 5.51 | 184,500 |
| 05 Apr 2024 | 5.43 | 5.47 | 5.40 | 5.47 | 5.47 | 124,300 |
| 04 Apr 2024 | 5.53 | 5.56 | 5.42 | 5.42 | 5.42 | 229,400 |
| 03 Apr 2024 | 5.39 | 5.45 | 5.38 | 5.42 | 5.42 | 758,700 |
| 02 Apr 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | 137,700 |
| 01 Apr 2024 | 5.24 | 5.28 | 5.06 | 5.23 | 5.23 | 291,300 |
| 28 Mar 2024 | 5.23 | 5.27 | 5.23 | 5.25 | 5.25 | 121,100 |
| 27 Mar 2024 | 5.27 | 5.30 | 5.23 | 5.27 | 5.27 | 111,600 |
| 26 Mar 2024 | 5.26 | 5.30 | 5.25 | 5.25 | 5.25 | 115,700 |
| 25 Mar 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 108,900 |
| 22 Mar 2024 | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | 219,800 |
| 21 Mar 2024 | 5.22 | 5.28 | 5.18 | 5.24 | 5.24 | 109,400 |
| 20 Mar 2024 | 5.21 | 5.31 | 5.20 | 5.30 | 5.30 | 183,800 |
| 19 Mar 2024 | 5.22 | 5.23 | 5.18 | 5.21 | 5.21 | 161,300 |
| 18 Mar 2024 | 5.18 | 5.23 | 5.16 | 5.19 | 5.19 | 825,300 |
| 15 Mar 2024 | 5.11 | 5.17 | 5.08 | 5.12 | 5.12 | 214,000 |
| 14 Mar 2024 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | 172,200 |
| 13 Mar 2024 | 5.15 | 5.19 | 5.14 | 5.16 | 5.16 | 306,500 |
| 12 Mar 2024 | 5.20 | 5.31 | 5.19 | 5.27 | 5.27 | 249,400 |
| 11 Mar 2024 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | 197,700 |
| 08 Mar 2024 | 5.07 | 5.10 | 5.02 | 5.04 | 5.04 | 129,300 |
| 07 Mar 2024 | 5.08 | 5.11 | 5.06 | 5.10 | 5.10 | 135,200 |
| 06 Mar 2024 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | 146,900 |
| 05 Mar 2024 | 5.14 | 5.20 | 5.13 | 5.18 | 5.18 | 164,600 |
| 04 Mar 2024 | 5.21 | 5.24 | 5.20 | 5.22 | 5.22 | 160,900 |
| 01 Mar 2024 | 5.19 | 5.28 | 5.17 | 5.28 | 5.28 | 202,200 |
| 29 Feb 2024 | 5.32 | 5.35 | 5.27 | 5.29 | 5.29 | 146,400 |
| 28 Feb 2024 | 5.29 | 5.31 | 5.27 | 5.31 | 5.31 | 129,200 |
| 27 Feb 2024 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 158,200 |
| 26 Feb 2024 | 5.23 | 5.27 | 5.23 | 5.24 | 5.24 | 201,600 |
| 23 Feb 2024 | 5.22 | 5.25 | 5.21 | 5.23 | 5.23 | 313,900 |
| 22 Feb 2024 | 5.14 | 5.17 | 5.13 | 5.16 | 5.16 | 472,500 |
| 21 Feb 2024 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | 197,600 |
| 20 Feb 2024 | 4.84 | 4.87 | 4.79 | 4.83 | 4.83 | 154,900 |
| 16 Feb 2024 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | 520,500 |
| 15 Feb 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 234,100 |
| 14 Feb 2024 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 134,200 |
| 13 Feb 2024 | 4.89 | 4.92 | 4.85 | 4.87 | 4.87 | 367,000 |
| 12 Feb 2024 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 122,800 |
| 09 Feb 2024 | 4.92 | 4.94 | 4.90 | 4.91 | 4.91 | 127,200 |
| 08 Feb 2024 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | 210,900 |
| 07 Feb 2024 | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | 176,900 |
| 06 Feb 2024 | 4.84 | 4.91 | 4.84 | 4.89 | 4.89 | 150,500 |
| 05 Feb 2024 | 4.92 | 4.94 | 4.88 | 4.91 | 4.91 | 176,500 |
| 02 Feb 2024 | 5.07 | 5.08 | 5.00 | 5.02 | 5.02 | 193,600 |
| 01 Feb 2024 | 4.96 | 5.01 | 4.92 | 5.01 | 5.01 | 380,400 |
| 31 Jan 2024 | 4.96 | 5.03 | 4.94 | 4.94 | 4.94 | 153,000 |
| 30 Jan 2024 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | 145,100 |
| 29 Jan 2024 | 4.85 | 4.91 | 4.84 | 4.90 | 4.90 | 93,800 |
| 26 Jan 2024 | 4.93 | 4.95 | 4.90 | 4.92 | 4.92 | 214,500 |
| 25 Jan 2024 | 4.87 | 4.87 | 4.82 | 4.86 | 4.86 | 157,800 |
| 24 Jan 2024 | 4.93 | 4.95 | 4.89 | 4.90 | 4.90 | 180,500 |
| 23 Jan 2024 | 4.85 | 4.88 | 4.81 | 4.85 | 4.85 | 302,000 |
| 22 Jan 2024 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 209,500 |
| 19 Jan 2024 | 4.70 | 4.73 | 4.66 | 4.73 | 4.73 | 190,100 |
| 18 Jan 2024 | 4.77 | 4.78 | 4.73 | 4.78 | 4.78 | 177,300 |
| 17 Jan 2024 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | 182,100 |
| 16 Jan 2024 | 4.75 | 4.79 | 4.73 | 4.78 | 4.78 | 268,600 |
| 12 Jan 2024 | 4.92 | 4.93 | 4.86 | 4.89 | 4.89 | 173,900 |
| 11 Jan 2024 | 5.07 | 5.10 | 5.00 | 5.04 | 5.04 | 86,300 |
| 10 Jan 2024 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | 102,300 |
| 09 Jan 2024 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | 153,500 |
| 08 Jan 2024 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | 116,100 |
| 05 Jan 2024 | 4.97 | 5.04 | 4.95 | 4.97 | 4.97 | 174,800 |
| 04 Jan 2024 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 124,500 |
| 03 Jan 2024 | 4.97 | 4.98 | 4.93 | 4.96 | 4.96 | 152,300 |
| 02 Jan 2024 | 5.05 | 5.10 | 5.04 | 5.05 | 5.05 | 167,100 |
| 29 Dec 2023 | 5.01 | 5.08 | 5.01 | 5.06 | 5.06 | 289,800 |
| 28 Dec 2023 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 254,800 |
| 27 Dec 2023 | 5.10 | 5.15 | 5.10 | 5.13 | 5.13 | 243,000 |
| 26 Dec 2023 | 5.08 | 5.15 | 5.05 | 5.15 | 5.15 | 247,700 |
| 22 Dec 2023 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | 213,200 |
| 21 Dec 2023 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 326,400 |
| 20 Dec 2023 | 5.14 | 5.15 | 5.06 | 5.07 | 5.07 | 184,900 |
| 19 Dec 2023 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | 166,100 |
| 18 Dec 2023 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | 130,800 |
| 15 Dec 2023 | 5.22 | 5.25 | 5.18 | 5.20 | 5.20 | 271,300 |
| 14 Dec 2023 | 5.25 | 5.28 | 5.22 | 5.27 | 5.27 | 419,800 |
| 13 Dec 2023 | 5.03 | 5.05 | 4.95 | 5.05 | 5.05 | 277,800 |
| 12 Dec 2023 | 5.02 | 5.02 | 4.99 | 5.01 | 5.01 | 207,200 |
| 11 Dec 2023 | 5.02 | 5.05 | 5.00 | 5.04 | 5.04 | 191,600 |
| 08 Dec 2023 | 5.00 | 5.04 | 4.99 | 5.03 | 5.03 | 242,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.