UK markets open in 6 hours 37 minutes

Porsche Automobil Holding SE (POAHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.03-0.09 (-1.47%)
At close: 03:59PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20226.046.095.986.036.03387,891
05 Dec 20226.196.206.106.126.12819,400
02 Dec 20226.036.126.036.116.11287,600
01 Dec 20226.036.045.956.006.00198,300
30 Nov 20226.086.115.946.116.11727,500
29 Nov 20225.906.005.905.985.98445,700
28 Nov 20225.986.025.925.945.94345,900
25 Nov 20225.966.055.966.056.05133,900
23 Nov 20225.886.015.886.016.01330,500
22 Nov 20225.966.005.936.006.00339,600
21 Nov 20225.935.945.885.945.94542,600
18 Nov 20226.036.055.996.056.05298,600
17 Nov 20225.886.005.886.006.00306,100
16 Nov 20225.895.905.795.875.87609,500
15 Nov 20226.256.286.036.136.13493,300
14 Nov 20226.106.166.076.086.08448,300
11 Nov 20226.066.206.066.186.18391,500
10 Nov 20225.785.945.785.945.94510,900
09 Nov 20225.685.705.615.625.62448,500
08 Nov 20225.795.805.655.725.72354,300
07 Nov 20225.805.835.765.775.77505,600
04 Nov 20225.585.675.535.665.66245,800
03 Nov 20225.325.435.315.405.40404,600
02 Nov 20225.605.665.495.505.50559,800
01 Nov 20225.735.745.605.625.621,110,100
31 Oct 20225.575.585.485.555.55646,800
28 Oct 20225.535.675.535.665.66461,300
27 Oct 20225.675.775.655.655.65295,500
26 Oct 20225.725.805.705.735.73241,600
25 Oct 20225.545.695.545.675.67487,800
24 Oct 20225.665.665.565.605.60431,100
21 Oct 20225.535.695.505.695.69390,400
20 Oct 20225.695.745.595.615.61296,900
19 Oct 20225.555.625.535.595.59437,600
18 Oct 20225.845.855.705.755.75527,600
17 Oct 20225.685.725.645.695.69561,500
14 Oct 20225.645.645.435.445.44585,700
13 Oct 20225.385.625.335.605.60634,000
12 Oct 20225.475.525.425.485.48273,300
11 Oct 20225.445.525.375.425.42606,100
10 Oct 20225.655.665.505.575.57612,800
07 Oct 20225.865.905.745.775.77493,700
06 Oct 20225.956.005.925.935.93762,500
05 Oct 20225.725.905.655.845.841,268,800
04 Oct 20225.805.995.805.965.961,594,000
03 Oct 20225.545.655.485.605.60996,100
30 Sept 20225.595.675.565.575.571,662,800
29 Sept 20226.006.035.755.885.883,692,100
28 Sept 20226.466.786.436.786.78648,900
27 Sept 20226.686.706.456.546.54637,700
26 Sept 20226.706.806.666.696.69492,400
23 Sept 20226.846.856.716.786.78913,000
22 Sept 20227.127.167.057.117.11408,800
21 Sept 20227.107.166.956.956.95481,500
20 Sept 20227.237.247.027.117.111,080,300
19 Sept 20226.746.986.736.986.981,063,400
16 Sept 20226.606.706.606.676.67910,700
15 Sept 20226.586.726.566.666.66857,500
14 Sept 20226.696.776.636.746.74971,500
13 Sept 20226.816.886.636.666.661,431,600
12 Sept 20226.947.066.927.027.021,411,300
09 Sept 20226.746.786.666.716.711,022,700
08 Sept 20226.576.736.536.696.69867,800
07 Sept 20226.706.906.706.906.90752,000
06 Sept 20226.856.886.766.836.831,246,200
02 Sept 20227.227.296.957.007.00777,900
01 Sept 20226.896.976.786.966.96341,600
31 Aug 20227.097.137.037.047.04519,000
30 Aug 20227.317.357.157.247.241,149,900
29 Aug 20226.906.996.886.956.95726,400
26 Aug 20226.926.966.606.626.62732,200
25 Aug 20226.606.686.576.676.67213,900
24 Aug 20226.516.606.466.576.57287,500
23 Aug 20226.526.616.506.546.54385,700
22 Aug 20226.446.446.356.376.371,412,100
19 Aug 20226.836.856.726.746.741,181,900
18 Aug 20227.027.046.957.017.01391,600
17 Aug 20227.077.147.017.117.11216,700
16 Aug 20227.177.297.147.267.26166,600
15 Aug 20227.007.116.987.107.10256,800
12 Aug 20227.247.247.147.217.21185,100
11 Aug 20227.377.407.277.327.32377,000
10 Aug 20227.507.507.407.437.43190,000
09 Aug 20227.337.347.247.267.26192,000
08 Aug 20227.417.467.367.397.39265,700
05 Aug 20227.297.367.277.367.36327,500
04 Aug 20227.427.447.337.417.41723,800
03 Aug 20227.177.347.167.347.34238,100
02 Aug 20227.177.227.107.147.1493,000
01 Aug 20227.167.237.127.207.20151,800
29 Jul 20227.107.197.037.197.19138,100
28 Jul 20227.027.106.977.107.10372,800
27 Jul 20226.806.896.746.876.87337,600
26 Jul 20226.756.816.716.776.77301,400
25 Jul 20226.986.996.886.926.92442,700
22 Jul 20227.007.026.906.936.93358,100
21 Jul 20226.947.046.926.986.98172,900
20 Jul 20226.977.086.957.007.00212,600
19 Jul 20227.027.247.027.187.18480,400
18 Jul 20226.997.016.866.886.88465,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...