Porsche Automobil Holding SE (POAHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5.72 | 5.73 | 5.70 | 5.72 | 5.72 | 39,931 |
| 30 Mar 2023 | 5.73 | 5.77 | 5.72 | 5.77 | 5.77 | 301,800 |
| 29 Mar 2023 | 5.61 | 5.65 | 5.59 | 5.64 | 5.64 | 165,500 |
| 28 Mar 2023 | 5.51 | 5.55 | 5.51 | 5.53 | 5.53 | 372,100 |
| 27 Mar 2023 | 5.61 | 5.63 | 5.55 | 5.58 | 5.58 | 123,500 |
| 24 Mar 2023 | 5.44 | 5.46 | 5.41 | 5.45 | 5.45 | 356,400 |
| 23 Mar 2023 | 5.63 | 5.65 | 5.51 | 5.54 | 5.54 | 227,900 |
| 22 Mar 2023 | 5.68 | 5.71 | 5.62 | 5.63 | 5.63 | 339,500 |
| 21 Mar 2023 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | 334,300 |
| 20 Mar 2023 | 5.39 | 5.43 | 5.36 | 5.40 | 5.40 | 235,900 |
| 17 Mar 2023 | 5.44 | 5.44 | 5.36 | 5.41 | 5.41 | 502,200 |
| 16 Mar 2023 | 5.38 | 5.54 | 5.37 | 5.54 | 5.54 | 585,300 |
| 15 Mar 2023 | 5.50 | 5.57 | 5.43 | 5.53 | 5.53 | 947,600 |
| 14 Mar 2023 | 5.87 | 5.88 | 5.78 | 5.81 | 5.81 | 334,300 |
| 13 Mar 2023 | 5.86 | 5.94 | 5.83 | 5.90 | 5.90 | 261,100 |
| 10 Mar 2023 | 6.01 | 6.11 | 5.98 | 6.03 | 6.03 | 305,400 |
| 09 Mar 2023 | 6.11 | 6.16 | 6.06 | 6.08 | 6.08 | 400,700 |
| 08 Mar 2023 | 6.24 | 6.28 | 6.21 | 6.25 | 6.25 | 321,900 |
| 07 Mar 2023 | 6.27 | 6.28 | 6.13 | 6.14 | 6.14 | 295,200 |
| 06 Mar 2023 | 6.25 | 6.25 | 6.16 | 6.20 | 6.20 | 553,200 |
| 03 Mar 2023 | 6.07 | 6.07 | 5.99 | 6.06 | 6.06 | 827,500 |
| 02 Mar 2023 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 223,600 |
| 01 Mar 2023 | 5.73 | 5.77 | 5.70 | 5.73 | 5.73 | 261,000 |
| 28 Feb 2023 | 5.59 | 5.66 | 5.59 | 5.62 | 5.62 | 251,400 |
| 27 Feb 2023 | 5.62 | 5.65 | 5.59 | 5.62 | 5.62 | 220,600 |
| 24 Feb 2023 | 5.60 | 5.62 | 5.55 | 5.58 | 5.58 | 300,700 |
| 23 Feb 2023 | 5.77 | 5.79 | 5.73 | 5.78 | 5.78 | 178,100 |
| 22 Feb 2023 | 5.75 | 5.80 | 5.73 | 5.75 | 5.75 | 261,000 |
| 21 Feb 2023 | 5.80 | 5.83 | 5.78 | 5.79 | 5.79 | 381,900 |
| 17 Feb 2023 | 5.90 | 5.94 | 5.86 | 5.94 | 5.94 | 147,600 |
| 16 Feb 2023 | 5.89 | 5.96 | 5.88 | 5.92 | 5.92 | 247,500 |
| 15 Feb 2023 | 5.85 | 5.90 | 5.82 | 5.90 | 5.90 | 418,600 |
| 14 Feb 2023 | 5.87 | 5.95 | 5.84 | 5.92 | 5.92 | 340,700 |
| 13 Feb 2023 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | 260,800 |
| 10 Feb 2023 | 5.86 | 5.87 | 5.81 | 5.86 | 5.86 | 398,200 |
| 09 Feb 2023 | 6.06 | 6.07 | 5.97 | 5.99 | 5.99 | 220,200 |
| 08 Feb 2023 | 6.00 | 6.03 | 5.94 | 5.95 | 5.95 | 353,400 |
| 07 Feb 2023 | 6.02 | 6.07 | 5.96 | 6.04 | 6.04 | 353,800 |
| 06 Feb 2023 | 6.04 | 6.06 | 5.97 | 6.02 | 6.02 | 175,400 |
| 03 Feb 2023 | 6.21 | 6.25 | 6.13 | 6.13 | 6.13 | 317,600 |
| 02 Feb 2023 | 6.21 | 6.29 | 6.17 | 6.23 | 6.23 | 665,400 |
| 01 Feb 2023 | 5.94 | 6.11 | 5.94 | 6.08 | 6.08 | 478,000 |
| 31 Jan 2023 | 5.84 | 5.93 | 5.83 | 5.92 | 5.92 | 314,400 |
| 30 Jan 2023 | 5.86 | 5.92 | 5.85 | 5.88 | 5.88 | 706,500 |
| 27 Jan 2023 | 5.87 | 5.94 | 5.86 | 5.92 | 5.92 | 393,000 |
| 26 Jan 2023 | 5.89 | 5.89 | 5.83 | 5.88 | 5.88 | 401,400 |
| 25 Jan 2023 | 5.78 | 5.87 | 5.77 | 5.87 | 5.87 | 290,800 |
| 24 Jan 2023 | 5.86 | 5.93 | 5.82 | 5.91 | 5.91 | 438,000 |
| 23 Jan 2023 | 5.88 | 5.93 | 5.87 | 5.92 | 5.92 | 245,800 |
| 20 Jan 2023 | 5.82 | 5.93 | 5.80 | 5.93 | 5.93 | 230,800 |
| 19 Jan 2023 | 5.82 | 5.87 | 5.80 | 5.86 | 5.86 | 259,100 |
| 18 Jan 2023 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | 405,300 |
| 17 Jan 2023 | 5.95 | 6.00 | 5.92 | 5.95 | 5.95 | 454,400 |
| 13 Jan 2023 | 5.85 | 5.95 | 5.83 | 5.95 | 5.95 | 309,700 |
| 12 Jan 2023 | 6.07 | 6.11 | 6.02 | 6.08 | 6.08 | 509,300 |
| 11 Jan 2023 | 6.09 | 6.09 | 6.01 | 6.03 | 6.03 | 298,300 |
| 10 Jan 2023 | 6.00 | 6.09 | 5.98 | 6.08 | 6.08 | 583,700 |
| 09 Jan 2023 | 5.92 | 6.30 | 5.90 | 5.91 | 5.91 | 407,400 |
| 06 Jan 2023 | 5.70 | 5.83 | 5.67 | 5.82 | 5.82 | 212,600 |
| 05 Jan 2023 | 5.73 | 5.73 | 5.66 | 5.70 | 5.70 | 181,000 |
| 04 Jan 2023 | 5.70 | 5.72 | 5.64 | 5.67 | 5.67 | 610,300 |
| 03 Jan 2023 | 5.58 | 5.60 | 5.51 | 5.54 | 5.54 | 200,900 |
| 30 Dec 2022 | 5.39 | 5.42 | 5.36 | 5.39 | 5.39 | 573,200 |
| 29 Dec 2022 | 5.36 | 5.43 | 5.36 | 5.41 | 5.41 | 449,600 |
| 28 Dec 2022 | 5.30 | 5.33 | 5.23 | 5.24 | 5.24 | 1,050,900 |
| 27 Dec 2022 | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | 830,000 |
| 23 Dec 2022 | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | 529,800 |
| 22 Dec 2022 | 5.30 | 5.30 | 5.22 | 5.27 | 5.27 | 1,016,500 |
| 21 Dec 2022 | 5.41 | 5.46 | 5.40 | 5.43 | 5.43 | 722,100 |
| 20 Dec 2022 | 5.37 | 5.41 | 5.35 | 5.37 | 5.37 | 438,300 |
| 19 Dec 2022 | 5.45 | 5.47 | 5.40 | 5.43 | 5.43 | 524,900 |
| 16 Dec 2022 | 5.56 | 5.56 | 5.43 | 5.46 | 5.46 | 495,900 |
| 15 Dec 2022 | 5.74 | 5.74 | 5.54 | 5.57 | 5.57 | 465,800 |
| 14 Dec 2022 | 5.83 | 5.87 | 5.77 | 5.81 | 5.81 | 285,900 |
| 13 Dec 2022 | 6.00 | 6.02 | 5.80 | 5.84 | 5.84 | 448,500 |
| 12 Dec 2022 | 5.88 | 5.89 | 5.80 | 5.85 | 5.85 | 1,415,500 |
| 09 Dec 2022 | 5.89 | 5.94 | 5.89 | 5.90 | 5.90 | 223,900 |
| 08 Dec 2022 | 5.90 | 5.96 | 5.88 | 5.93 | 5.93 | 287,900 |
| 07 Dec 2022 | 6.00 | 6.03 | 5.94 | 5.96 | 5.96 | 340,300 |
| 06 Dec 2022 | 6.04 | 6.09 | 5.98 | 6.03 | 6.03 | 387,900 |
| 05 Dec 2022 | 6.19 | 6.20 | 6.10 | 6.12 | 6.12 | 819,400 |
| 02 Dec 2022 | 6.03 | 6.12 | 6.03 | 6.11 | 6.11 | 287,600 |
| 01 Dec 2022 | 6.03 | 6.04 | 5.95 | 6.00 | 6.00 | 198,300 |
| 30 Nov 2022 | 6.08 | 6.11 | 5.94 | 6.11 | 6.11 | 727,500 |
| 29 Nov 2022 | 5.90 | 6.00 | 5.90 | 5.98 | 5.98 | 445,700 |
| 28 Nov 2022 | 5.98 | 6.02 | 5.92 | 5.94 | 5.94 | 345,900 |
| 25 Nov 2022 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | 133,900 |
| 23 Nov 2022 | 5.88 | 6.01 | 5.88 | 6.01 | 6.01 | 330,500 |
| 22 Nov 2022 | 5.96 | 6.00 | 5.93 | 6.00 | 6.00 | 339,600 |
| 21 Nov 2022 | 5.93 | 5.94 | 5.88 | 5.94 | 5.94 | 542,600 |
| 18 Nov 2022 | 6.03 | 6.05 | 5.99 | 6.05 | 6.05 | 298,600 |
| 17 Nov 2022 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 306,100 |
| 16 Nov 2022 | 5.89 | 5.90 | 5.79 | 5.87 | 5.87 | 609,500 |
| 15 Nov 2022 | 6.25 | 6.28 | 6.03 | 6.13 | 6.13 | 493,300 |
| 14 Nov 2022 | 6.10 | 6.16 | 6.07 | 6.08 | 6.08 | 448,300 |
| 11 Nov 2022 | 6.06 | 6.20 | 6.06 | 6.18 | 6.18 | 391,500 |
| 10 Nov 2022 | 5.78 | 5.94 | 5.78 | 5.94 | 5.94 | 510,900 |
| 09 Nov 2022 | 5.68 | 5.70 | 5.61 | 5.62 | 5.62 | 448,500 |
| 08 Nov 2022 | 5.79 | 5.80 | 5.65 | 5.72 | 5.72 | 354,300 |
| 07 Nov 2022 | 5.80 | 5.83 | 5.76 | 5.77 | 5.77 | 505,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
