UK Markets close in 3 hrs 44 mins

Porsche Automobil Holding SE (POAHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.80-0.07 (-0.71%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 20229.809.999.799.809.80572,100
19 Jan 202210.0610.089.879.879.87427,400
18 Jan 20229.9710.029.889.939.93408,400
14 Jan 202210.0110.1510.0010.1210.12250,500
13 Jan 202210.2510.2910.0710.0710.07294,600
12 Jan 202210.2110.2810.1010.2210.22482,300
11 Jan 20229.9910.099.9310.0810.08610,400
10 Jan 202210.1110.139.9710.1210.12539,900
07 Jan 202210.2310.2710.1510.2510.25546,500
06 Jan 202210.3510.3810.2310.3510.35739,700
05 Jan 202210.3910.3910.1710.1810.18641,300
04 Jan 202210.1710.2210.1010.1910.19960,600
03 Jan 20229.809.929.769.919.911,557,000
31 Dec 20219.359.449.359.399.39370,100
30 Dec 20219.369.449.369.399.39572,100
29 Dec 20219.449.489.429.469.46590,100
28 Dec 20219.569.599.489.499.49751,000
27 Dec 20219.489.559.459.549.54489,400
23 Dec 20219.489.559.479.519.51483,900
22 Dec 20219.239.359.229.359.35467,900
21 Dec 20219.199.249.159.229.22406,100
20 Dec 20219.209.239.059.139.13762,000
17 Dec 20219.499.519.359.369.36760,700
16 Dec 20219.919.949.769.809.80395,900
15 Dec 20219.809.819.659.819.811,502,400
14 Dec 20219.789.919.729.829.82667,200
13 Dec 20219.879.899.699.709.70871,000
10 Dec 20219.619.629.479.569.561,926,000
09 Dec 20219.559.559.459.489.48817,200
08 Dec 20219.379.799.359.709.703,720,700
07 Dec 20218.519.588.499.339.333,676,400
06 Dec 20218.358.468.288.448.44845,600
03 Dec 20218.398.428.288.338.33713,000
02 Dec 20218.448.518.408.448.44401,900
01 Dec 20218.698.708.438.448.44674,700
30 Nov 20218.418.468.278.388.38751,800
29 Nov 20218.518.518.378.448.44692,800
26 Nov 20218.498.508.398.448.44686,100
24 Nov 20218.768.928.768.918.91609,100
23 Nov 20219.129.179.069.119.11459,300
22 Nov 20219.179.219.129.139.13464,200
19 Nov 20219.199.259.159.169.16681,700
18 Nov 20219.549.559.429.499.49439,300
17 Nov 20219.499.559.489.529.52773,200
16 Nov 20219.529.579.519.529.52605,200
15 Nov 20219.599.629.509.529.52427,300
12 Nov 20219.619.659.589.619.61600,900
11 Nov 20219.649.679.599.629.62733,600
10 Nov 20219.889.919.789.809.80812,100
09 Nov 202110.0010.019.859.919.91390,600
08 Nov 202110.0810.1210.0510.0910.09531,300
05 Nov 202110.1710.2010.1010.2010.20248,200
04 Nov 202110.1310.179.9810.0410.04594,200
03 Nov 202110.1610.1810.0310.1510.15755,900
02 Nov 202110.3710.4110.3210.3910.39844,100
01 Nov 202110.4210.4710.3910.4710.47299,800
29 Oct 202110.3310.4010.2810.3810.38588,000
28 Oct 202110.5010.6110.4610.5910.59949,400
27 Oct 202110.7310.8310.7110.7610.76399,300
26 Oct 202110.8910.8910.7610.7810.78282,300
25 Oct 202110.6710.7110.6110.7110.71713,400
22 Oct 202110.2510.3310.1910.2210.22254,300
21 Oct 202110.0610.2510.0510.1010.10272,000
20 Oct 20219.799.929.759.919.91294,900
19 Oct 202110.0810.109.9910.0110.01269,600
18 Oct 202110.1110.1310.0110.0710.07179,000
15 Oct 202110.3710.4110.3310.4010.40340,900
14 Oct 202110.1210.1810.1010.1710.17223,000
13 Oct 202110.1510.1610.0710.1210.12341,700
12 Oct 20219.729.759.669.749.74223,900
11 Oct 20219.649.739.629.669.66210,300
08 Oct 20219.729.729.639.669.66325,400
07 Oct 20219.659.759.629.719.71441,900
06 Oct 20219.399.479.369.469.46475,400
05 Oct 20219.769.829.719.779.77198,100
04 Oct 20219.829.879.709.769.76206,500
01 Oct 20219.909.989.819.969.96262,700
30 Sept 20219.829.929.809.899.89372,100
29 Sept 20219.9710.009.899.919.91154,600
28 Sept 202110.0610.099.789.839.83249,400
27 Sept 20219.909.989.909.979.97294,200
24 Sept 20219.829.879.809.859.85153,800
23 Sept 20219.799.909.799.879.87267,100
22 Sept 20219.769.849.759.799.79235,200
21 Sept 20219.609.639.529.569.56356,000
20 Sept 20219.249.359.209.309.30791,700
17 Sept 20219.829.839.689.739.73551,100
16 Sept 202110.0010.029.9210.0110.01259,800
15 Sept 202110.2410.2410.1210.2110.21217,400
14 Sept 202110.2910.3110.1710.1810.18219,000
13 Sept 202110.2010.2310.1510.2010.20251,400
10 Sept 202110.2410.2410.0510.0610.06162,800
09 Sept 202110.0610.1610.0410.0810.08468,500
08 Sept 202110.0510.059.939.979.97355,100
07 Sept 202110.3310.3510.2310.2510.25344,400
03 Sept 202110.3910.4110.3310.3510.35311,600
02 Sept 202110.2910.3110.2310.2710.27382,200
01 Sept 202110.1010.1610.0610.1210.12386,200
31 Aug 202110.0910.1210.0210.0610.06388,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...