UK Markets close in 59 mins

Porsche Automobil Holding SE (POAHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.28-0.11 (-1.42%)
As of 10:15AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20227.337.347.287.287.2825,742
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
15 Jul 20226.676.776.616.726.72487,800
14 Jul 20226.346.416.256.416.41228,100
13 Jul 20226.386.566.386.546.54345,600
12 Jul 20226.506.636.486.556.55347,900
11 Jul 20226.656.656.576.576.57414,800
08 Jul 20226.796.886.726.786.781,245,600
07 Jul 20226.436.526.406.506.50404,700
06 Jul 20226.126.136.056.116.11523,500
05 Jul 20226.076.156.026.146.14981,800
01 Jul 20226.436.596.406.596.59356,000
30 Jun 20226.446.626.386.606.60557,900
29 Jun 20226.866.886.796.836.83638,500
28 Jun 20227.167.237.027.037.03355,000
27 Jun 20226.987.006.886.936.93368,800
24 Jun 20226.726.856.706.836.83932,700
23 Jun 20226.896.916.776.876.871,360,800
22 Jun 20227.007.176.987.097.09258,700
21 Jun 20227.167.217.127.137.13243,900
17 Jun 20227.057.126.987.057.05301,400
16 Jun 20227.077.227.047.127.12399,100
15 Jun 20227.177.307.117.257.25337,200
14 Jun 20227.177.197.027.077.07337,900
13 Jun 20227.187.247.047.157.15497,300
10 Jun 20227.667.677.557.627.62268,700
09 Jun 20227.917.957.837.837.83119,900
08 Jun 20228.128.188.048.048.04147,300
07 Jun 20228.068.198.048.188.18131,800
06 Jun 20228.288.318.178.218.21155,400
03 Jun 20228.318.318.248.288.28171,400
02 Jun 20228.458.538.438.518.51251,600
01 Jun 20228.408.498.358.408.40348,700
31 May 20228.148.188.028.148.14295,800
27 May 20227.807.877.777.857.85296,000
26 May 20227.687.837.667.807.80290,600
25 May 20227.547.797.527.757.75252,900
24 May 20227.687.747.617.717.71362,800
23 May 20227.697.777.637.767.76237,800
20 May 20227.657.687.427.547.54210,800
19 May 20227.367.547.357.477.47288,000
18 May 20227.537.577.417.437.43372,800
17 May 20227.697.727.567.717.71403,400
16 May 20227.777.827.727.797.79280,200
13 May 20227.938.067.938.048.04266,900
12 May 20227.757.947.687.837.83343,800
11 May 20227.898.067.807.807.80649,800
10 May 20227.767.767.517.637.631,003,200
09 May 20227.827.917.767.777.77691,200
06 May 20228.058.177.988.058.05876,800
05 May 20228.308.308.038.128.12357,100
04 May 20228.298.488.198.488.48333,500
03 May 20228.318.388.268.318.31427,900
02 May 20228.098.198.008.118.11394,800
29 Apr 20228.278.368.178.178.17284,100
28 Apr 20228.218.258.058.238.23260,700
27 Apr 20228.048.157.958.008.00294,700
26 Apr 20228.348.348.008.008.00763,300
25 Apr 20228.548.558.398.558.55710,600
22 Apr 20228.958.978.788.788.78289,400
21 Apr 20229.109.128.878.878.87600,600
20 Apr 20229.059.098.938.978.97187,800
19 Apr 20228.778.868.748.858.85812,500
18 Apr 20228.908.938.618.648.64290,500
14 Apr 20228.738.748.658.678.67143,600
13 Apr 20228.628.808.628.798.79210,000
12 Apr 20228.818.828.618.648.64207,400
11 Apr 20228.838.918.778.778.77225,900
08 Apr 20229.039.068.938.938.93295,700
07 Apr 20229.179.188.969.079.07244,000
06 Apr 20229.119.159.009.089.08377,700
05 Apr 20229.619.669.479.509.50295,100
04 Apr 20229.729.779.689.709.70223,900
01 Apr 20229.749.789.649.709.70237,300
31 Mar 20229.759.799.579.589.58231,600
30 Mar 20229.839.849.719.729.72383,500
29 Mar 20229.919.989.809.909.90674,000
28 Mar 20229.229.329.169.299.29356,000
25 Mar 20229.229.239.139.199.19199,700
24 Mar 20229.089.209.039.139.13212,700
23 Mar 20229.139.199.059.139.13433,900
22 Mar 20229.269.339.179.299.291,192,000
21 Mar 20229.089.108.979.019.01178,300
18 Mar 20228.979.108.949.109.10362,900
17 Mar 20228.989.148.959.109.10276,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...