Porsche Automobile Holding Se (OP: POAHF )

36.00 -0.25 (-0.69%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 35.00 36.25 34.90 36.25 1,920 -0.72(-1.95%)
Nov 20, 2024 36.15 36.97 36.00 36.97 3,654 +0.35(+0.96%)
Nov 19, 2024 36.50 37.58 36.50 36.62 2,951 -0.75(-2.01%)
Nov 15, 2024 37.37 0 +0.36(+0.99%)
Nov 14, 2024 36.62 37.22 36.62 37.01 4 +0.65(+1.77%)
Nov 13, 2024 37.76 37.76 35.44 36.36 5,907 -2.14(-5.56%)
Nov 12, 2024 39.00 40.00 38.29 38.50 1,422 -1.16(-2.92%)
Nov 11, 2024 38.50 39.81 38.50 39.66 908 +0.46(+1.17%)
Nov 08, 2024 38.47 40.55 38.47 39.20 482 -1.60(-3.92%)
Nov 07, 2024 40.10 41.06 40.10 40.80 2,289 +0.02(+0.06%)
Nov 06, 2024 39.00 40.77 38.58 40.77 1,065 -0.23(-0.56%)
Nov 05, 2024 40.55 42.45 40.55 41.00 1,076 -1.50(-3.54%)
Nov 04, 2024 42.50 42.50 42.50 42.50 12 +1.50(+3.67%)
Nov 01, 2024 42.07 42.07 41.00 41.00 968 -1.95(-4.54%)
Oct 31, 2024 41.20 42.95 41.20 42.95 535 +1.45(+3.49%)
Oct 30, 2024 41.50 41.50 41.50 41.50 100 -0.15(-0.36%)
Oct 29, 2024 40.70 42.16 40.70 41.65 1,828 -1.34(-3.12%)
Oct 28, 2024 43.45 43.45 41.81 42.99 1,021 -1.02(-2.32%)
Oct 25, 2024 44.01 44.01 42.76 44.01 222 -0.21(-0.48%)
Oct 24, 2024 43.73 44.22 42.97 44.22 17,956 +1.07(+2.49%)
Oct 23, 2024 42.00 44.00 42.00 43.15 355 +0.36(+0.84%)
Oct 22, 2024 42.69 42.79 42.10 42.79 692 +0.36(+0.85%)
Oct 21, 2024 42.06 44.12 42.05 42.43 167 -1.84(-4.16%)
Oct 18, 2024 43.68 44.27 43.29 44.27 115 +2.47(+5.92%)
Oct 17, 2024 44.62 44.62 41.80 41.80 708 -0.01(-0.02%)
Oct 16, 2024 43.20 43.20 41.81 41.81 6,235 -1.30(-3.03%)
Oct 15, 2024 42.37 43.50 42.08 43.12 411 -0.69(-1.58%)
Oct 14, 2024 41.39 44.36 41.39 43.80 3,226 +0.70(+1.61%)
Oct 11, 2024 41.50 44.28 41.50 43.11 1,545 -0.42(-0.96%)
Oct 10, 2024 43.53 43.53 43.53 43.53 10 -0.12(-0.27%)
Oct 09, 2024 43.21 45.50 42.17 43.65 1,148 +1.43(+3.39%)
Oct 08, 2024 43.50 44.69 42.22 42.22 547 -0.87(-2.01%)
Oct 07, 2024 42.96 44.34 42.96 43.09 611 -0.92(-2.10%)
Oct 04, 2024 44.00 44.01 42.90 44.01 11,488 +0.11(+0.25%)
Oct 03, 2024 43.90 43.90 43.68 43.90 67 -0.65(-1.46%)
Oct 02, 2024 44.29 44.55 44.24 44.55 350 -0.04(-0.09%)
Oct 01, 2024 44.67 44.67 44.59 44.59 51 -1.01(-2.21%)
Sep 30, 2024 45.21 45.87 44.77 45.60 1,170 -0.40(-0.87%)
Sep 27, 2024 47.75 47.75 45.50 46.00 3,992 +0.00(+0.00%)
Sep 26, 2024 45.49 46.00 45.49 46.00 1,040 +1.83(+4.14%)
Sep 25, 2024 45.47 45.47 44.17 44.17 90 -1.92(-4.17%)
Sep 24, 2024 45.45 46.09 45.24 46.09 70 +0.84(+1.86%)
Sep 23, 2024 44.38 45.63 44.38 45.25 351 +1.24(+2.82%)
Sep 20, 2024 44.10 44.10 44.00 44.01 1,463 -1.31(-2.90%)
Sep 19, 2024 44.69 45.74 44.69 45.32 648 -0.76(-1.64%)
Sep 18, 2024 44.00 46.08 44.00 46.08 1,539 +2.08(+4.73%)
Sep 17, 2024 46.34 46.34 43.91 44.00 220 +0.00(+0.00%)
Sep 16, 2024 45.00 45.07 44.00 44.00 31 +0.20(+0.47%)
Sep 13, 2024 44.40 44.40 43.80 43.80 1,180 +0.56(+1.29%)
Sep 12, 2024 43.21 43.51 43.21 43.24 1,612 +0.24(+0.55%)
Sep 11, 2024 43.00 43.00 41.90 43.00 922 +0.05(+0.12%)
Sep 10, 2024 42.44 42.95 42.00 42.95 265 -1.61(-3.61%)
Sep 09, 2024 44.14 44.56 42.33 44.56 2,102 +0.19(+0.43%)
Sep 05, 2024 44.37 2,017 +0.88(+2.02%)
Sep 04, 2024 44.50 44.78 42.24 43.49 2,497 +0.41(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.