IOB - Delayed Quote EUR

Porsche Automobil Holding SE (0JHU.IL)

Compare
35.96 -0.32 (-0.88%)
At close: January 3 at 5:35:59 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 36.21 36.41 35.78 35.96 35.96 25,036
Jan 2, 2025 36.33 36.80 35.75 36.28 36.28 40,638
Dec 31, 2024 36.07 36.07 36.07 36.07 36.07 -
Dec 30, 2024 35.97 36.48 35.89 36.07 36.07 70,788
Dec 27, 2024 35.02 36.24 35.01 36.07 36.07 70,808
Dec 24, 2024 35.15 35.15 35.15 35.15 35.15 -
Dec 23, 2024 36.06 36.12 34.75 35.15 35.15 48,330
Dec 20, 2024 35.34 36.04 35.18 35.96 35.96 253,277
Dec 19, 2024 35.42 36.40 35.37 35.87 35.87 43,230
Dec 18, 2024 35.94 36.12 35.60 35.83 35.83 117,751
Dec 17, 2024 35.03 35.80 34.90 35.72 35.72 74,099
Dec 16, 2024 34.95 35.64 34.69 35.05 35.05 269,800
Dec 13, 2024 35.96 36.60 35.86 36.09 36.09 44,497
Dec 12, 2024 35.71 36.10 35.53 35.81 35.81 25,164
Dec 11, 2024 35.78 36.08 35.63 35.72 35.72 183,143
Dec 10, 2024 35.36 35.80 35.35 35.72 35.72 259,866
Dec 9, 2024 35.07 35.65 34.88 35.63 35.63 38,738
Dec 6, 2024 34.54 35.22 34.50 34.84 34.84 74,529
Dec 5, 2024 34.47 34.70 34.36 34.50 34.50 55,674
Dec 4, 2024 34.25 34.87 34.16 34.66 34.66 38,619
Dec 3, 2024 34.67 34.72 34.18 34.22 34.22 282,822
Dec 2, 2024 33.97 34.83 33.92 34.51 34.51 157,169
Nov 29, 2024 34.19 34.62 34.10 34.55 34.55 195,188
Nov 28, 2024 34.03 34.44 33.99 34.30 34.30 588,778
Nov 27, 2024 33.71 34.00 33.55 33.92 33.92 19,927
Nov 26, 2024 34.12 34.25 33.61 33.94 33.94 132,960
Nov 25, 2024 34.49 34.88 34.25 34.67 34.67 20,657
Nov 22, 2024 34.03 34.30 33.42 34.22 34.22 31,715
Nov 21, 2024 34.22 34.24 33.57 34.06 34.06 580,138
Nov 20, 2024 34.91 35.03 34.16 34.17 34.17 35,001
Nov 19, 2024 35.13 35.36 34.44 34.77 34.77 29,461
Nov 18, 2024 35.29 35.41 34.79 35.08 35.08 61,086
Nov 15, 2024 34.68 35.76 34.67 35.62 35.62 68,742
Nov 14, 2024 34.45 35.16 34.06 35.00 35.00 429,178
Nov 13, 2024 36.29 36.31 33.84 34.07 34.07 88,878
Nov 12, 2024 36.39 37.10 36.38 36.37 36.37 57,431
Nov 11, 2024 37.22 37.31 36.62 36.96 36.96 238,184
Nov 8, 2024 37.62 37.57 36.64 36.91 36.91 79,969
Nov 7, 2024 36.85 38.23 36.82 37.99 37.99 33,045
Nov 6, 2024 37.31 37.85 36.10 36.63 36.63 192,509
Nov 5, 2024 38.44 38.48 38.00 38.12 38.12 86,207
Nov 4, 2024 38.17 38.80 38.15 38.46 38.46 58,273
Nov 1, 2024 37.94 38.42 37.90 38.40 38.40 19,113
Oct 31, 2024 38.06 38.50 37.91 38.03 38.03 321,117
Oct 30, 2024 38.12 38.65 37.82 38.28 38.28 137,095
Oct 29, 2024 39.66 39.77 38.11 38.32 38.32 166,113
Oct 28, 2024 40.60 40.62 39.03 39.49 39.49 58,546
Oct 25, 2024 40.07 40.71 39.71 40.56 40.56 21,576
Oct 24, 2024 39.65 41.10 39.62 39.65 39.65 30,460
Oct 23, 2024 40.11 40.68 39.65 39.78 39.78 41,296
Oct 22, 2024 39.74 39.96 39.63 39.72 39.72 610,349
Oct 21, 2024 40.13 40.39 39.76 39.91 39.91 1,255,257
Oct 18, 2024 39.69 40.74 39.68 40.24 40.24 1,046,780
Oct 17, 2024 39.61 39.81 39.53 39.78 39.78 385,211
Oct 16, 2024 39.46 39.76 39.26 39.74 39.74 12,615
Oct 15, 2024 39.85 39.93 39.46 39.58 39.58 28,378
Oct 14, 2024 39.99 40.00 39.59 39.92 39.92 241,346
Oct 11, 2024 39.83 39.93 39.60 39.78 39.78 13,116
Oct 10, 2024 39.74 40.06 39.63 39.99 39.99 42,853
Oct 9, 2024 39.67 40.08 39.48 40.06 40.06 220,384
Oct 8, 2024 39.54 39.82 39.17 39.51 39.51 15,120
Oct 7, 2024 39.97 40.07 39.51 39.91 39.91 32,889
Oct 4, 2024 39.12 40.25 39.10 40.03 40.03 30,867
Oct 3, 2024 40.21 40.23 38.85 38.95 38.95 76,236
Oct 2, 2024 40.65 40.94 40.46 40.48 40.48 33,419
Oct 1, 2024 41.17 41.44 40.58 40.74 40.74 82,461
Sep 30, 2024 41.63 41.68 40.55 40.90 40.90 76,678
Sep 27, 2024 41.60 42.62 41.51 42.47 42.47 37,741
Sep 26, 2024 41.15 41.74 41.16 41.65 41.65 85,943
Sep 25, 2024 41.30 41.56 40.67 40.76 40.76 24,114
Sep 24, 2024 41.38 41.57 41.04 41.24 41.24 413,727
Sep 23, 2024 39.66 40.72 39.47 40.53 40.53 154,831
Sep 20, 2024 40.24 40.36 39.67 39.75 39.75 69,709
Sep 19, 2024 41.15 41.52 40.93 41.03 41.03 679,759
Sep 18, 2024 40.22 40.76 40.15 40.75 40.75 76,373
Sep 17, 2024 39.88 40.69 39.82 40.55 40.55 89,398
Sep 16, 2024 39.72 39.79 39.42 39.52 39.52 26,398
Sep 13, 2024 38.90 40.25 38.87 39.99 39.99 57,261
Sep 12, 2024 39.13 39.26 38.53 38.70 38.70 41,399
Sep 11, 2024 38.44 39.18 38.44 38.79 38.79 18,533
Sep 10, 2024 39.42 39.57 37.46 38.13 38.13 157,023
Sep 9, 2024 39.24 39.68 39.24 39.54 39.54 37,807
Sep 6, 2024 40.03 40.03 38.95 39.12 39.12 67,004
Sep 5, 2024 39.69 40.79 39.62 40.16 40.16 64,830
Sep 4, 2024 39.61 40.09 39.52 39.79 39.79 42,871
Sep 3, 2024 40.93 41.03 39.99 40.16 40.16 48,646
Sep 2, 2024 40.79 41.21 40.28 41.01 41.01 18,212
Aug 30, 2024 40.76 41.00 39.67 40.73 40.73 11,676
Aug 29, 2024 40.94 40.94 40.68 40.81 40.81 12,207
Aug 28, 2024 40.67 40.80 40.40 40.53 40.53 20,418
Aug 27, 2024 40.93 41.34 40.77 41.01 41.01 22,466
Aug 23, 2024 40.69 41.07 40.63 41.01 41.01 39,594
Aug 22, 2024 40.42 40.66 40.36 40.48 40.48 27,586
Aug 21, 2024 40.04 40.71 40.04 40.48 40.48 31,605
Aug 20, 2024 40.42 40.62 40.08 40.24 40.24 14,083
Aug 19, 2024 40.06 40.61 40.05 40.42 40.42 19,664
Aug 16, 2024 39.97 40.16 39.78 39.99 39.99 574,519
Aug 15, 2024 39.33 40.02 39.26 39.87 39.87 17,545
Aug 14, 2024 38.96 39.48 38.89 39.23 39.23 28,843
Aug 13, 2024 38.54 38.89 38.01 38.71 38.71 1,468,985
Aug 12, 2024 38.72 38.81 38.38 38.53 38.53 15,685
Aug 9, 2024 38.85 39.15 38.65 38.71 38.71 102,919
Aug 8, 2024 38.65 38.76 38.45 38.63 38.63 123,650
Aug 7, 2024 38.69 39.50 38.65 39.04 39.04 35,500
Aug 6, 2024 39.26 39.33 38.29 38.39 38.39 247,851
Aug 5, 2024 38.87 38.89 38.02 38.59 38.59 429,704
Aug 2, 2024 40.19 40.33 39.65 39.69 39.69 107,706
Aug 1, 2024 41.12 41.16 40.03 40.17 40.17 103,706
Jul 31, 2024 41.63 41.70 41.09 41.30 41.30 33,805
Jul 30, 2024 41.55 41.80 41.40 41.63 41.63 246,149
Jul 29, 2024 41.56 44.91 41.31 41.37 41.37 495,730
Jul 26, 2024 41.22 41.81 40.98 41.44 41.44 216,404
Jul 25, 2024 40.98 41.59 40.20 41.56 41.56 21,107
Jul 24, 2024 41.21 41.46 41.07 41.26 41.26 119,677
Jul 23, 2024 41.87 42.01 41.02 41.37 41.37 756,288
Jul 22, 2024 42.60 43.05 42.60 42.77 42.77 250,151
Jul 19, 2024 42.63 43.23 42.35 42.40 42.40 17,476
Jul 18, 2024 43.08 43.61 42.60 43.45 43.45 42,715
Jul 17, 2024 42.81 43.22 42.46 42.88 42.88 18,637
Jul 16, 2024 43.15 43.59 42.78 43.15 43.15 635,224
Jul 15, 2024 43.47 43.92 43.13 43.44 43.44 117,637
Jul 12, 2024 43.31 43.67 42.99 43.47 43.47 34,312
Jul 11, 2024 42.98 43.32 42.69 43.13 43.13 20,793
Jul 10, 2024 42.72 43.15 42.30 42.92 42.92 17,563
Jul 9, 2024 42.62 43.08 42.36 42.53 42.53 29,958
Jul 8, 2024 42.74 43.17 42.55 42.85 42.85 838,441
Jul 5, 2024 43.00 43.40 42.65 42.76 42.76 76,016
Jul 4, 2024 42.92 43.31 42.63 42.92 42.92 60,248
Jul 3, 2024 42.53 43.03 41.97 42.93 42.93 15,844
Jul 2, 2024 42.21 42.75 41.81 42.08 42.08 1,570,623
Jul 1, 2024 42.78 42.96 41.90 42.57 42.57 16,509
Jun 28, 2024 42.06 42.49 41.72 42.15 42.15 33,107
Jun 27, 2024 42.24 42.32 41.80 41.87 41.87 55,281
Jun 26, 2024 42.81 42.84 42.00 42.28 42.28 13,110
Jun 25, 2024 42.91 43.77 42.62 42.84 42.84 120,207
Jun 24, 2024 42.67 43.78 42.35 43.08 43.08 765,852
Jun 21, 2024 42.95 43.31 42.20 42.59 42.59 3,262,174
Jun 20, 2024 42.62 43.16 42.34 42.94 42.94 1,037,956
Jun 19, 2024 42.94 42.96 42.58 42.74 42.74 380,312
Jun 18, 2024 43.13 43.24 42.52 42.79 42.79 83,144
Jun 17, 2024 42.60 42.81 41.65 42.63 42.63 435,159
Jun 14, 2024 43.16 43.19 42.10 42.31 42.31 533,527
Jun 13, 2024 45.46 45.50 42.95 43.29 43.29 318,926
Jun 12, 2024 2.56 Dividend
Jun 12, 2024 46.77 47.77 45.63 45.92 45.92 250,642
Jun 11, 2024 49.75 50.02 48.59 49.11 46.55 814,328
Jun 10, 2024 49.34 49.69 48.60 49.59 47.00 85,219
Jun 7, 2024 50.09 50.40 49.23 49.72 47.13 128,763
Jun 6, 2024 50.34 50.42 49.74 50.15 47.54 15,964
Jun 5, 2024 50.46 50.84 49.87 50.33 47.71 337,347
Jun 4, 2024 50.46 51.00 49.72 50.20 47.58 261,123
Jun 3, 2024 51.09 51.42 49.79 50.49 47.86 252,379
May 31, 2024 50.22 50.62 49.79 50.26 47.64 43,472
May 30, 2024 49.33 50.52 49.31 50.12 47.51 45,389
May 29, 2024 50.30 50.66 49.31 49.56 46.98 23,246
May 28, 2024 50.19 50.78 49.62 50.44 47.81 17,994
May 24, 2024 47.69 48.81 47.48 48.46 45.93 273,102
May 23, 2024 48.61 48.92 48.02 48.27 45.75 156,532
May 22, 2024 48.96 49.01 48.24 48.62 46.08 15,198
May 21, 2024 49.24 49.74 48.95 49.44 46.86 117,962
May 20, 2024 49.53 49.94 49.00 49.35 46.78 4,246
May 17, 2024 49.81 50.26 49.44 49.63 47.04 132,726
May 16, 2024 50.04 50.34 49.68 49.97 47.36 26,064
May 15, 2024 50.73 51.12 49.95 49.97 47.37 585,116
May 14, 2024 50.18 50.76 50.04 50.48 47.85 1,032,509
May 13, 2024 49.65 50.34 49.20 50.11 47.50 233,684
May 10, 2024 49.88 50.18 49.33 49.57 46.99 71,854
May 9, 2024 49.20 49.92 48.83 49.81 47.21 116,299
May 8, 2024 49.56 49.63 48.62 49.28 46.71 42,991
May 7, 2024 49.38 49.80 48.83 49.74 47.15 28,053
May 3, 2024 48.34 49.30 47.75 48.73 46.19 25,695
May 2, 2024 48.04 48.34 47.52 48.03 45.53 275,890
May 1, 2024 47.93 47.93 47.93 47.86 45.37 3,360
Apr 30, 2024 49.20 49.84 47.63 47.86 45.37 71,363
Apr 29, 2024 49.53 49.79 48.95 49.42 46.84 26,681
Apr 26, 2024 49.28 49.76 48.76 49.69 47.10 86,291
Apr 25, 2024 49.31 49.64 48.62 48.84 46.29 68,675
Apr 24, 2024 49.56 49.68 49.06 49.47 46.90 1,038,607
Apr 23, 2024 49.50 49.84 48.85 49.42 46.84 164,337
Apr 22, 2024 49.19 49.50 48.12 49.19 46.63 1,354,016
Apr 19, 2024 48.85 49.68 48.24 48.95 46.40 46,320
Apr 18, 2024 49.24 49.52 48.73 49.44 46.86 1,492,439
Apr 17, 2024 49.38 49.86 48.94 49.13 46.57 549,605
Apr 16, 2024 49.58 50.88 49.08 49.22 46.65 300,189
Apr 15, 2024 50.72 51.48 50.30 50.84 48.19 848,720
Apr 12, 2024 51.58 51.94 50.34 50.38 47.75 305,006
Apr 11, 2024 51.47 51.86 50.74 51.06 48.40 1,450,764
Apr 10, 2024 51.71 52.26 51.06 51.50 48.82 122,413
Apr 9, 2024 51.44 51.80 51.16 51.48 48.80 213,162
Apr 8, 2024 51.03 51.66 50.82 51.57 48.88 570,177
Apr 5, 2024 51.15 51.80 50.14 50.64 48.00 87,752
Apr 4, 2024 50.76 51.60 50.70 51.46 48.78 134,832
Apr 3, 2024 49.06 50.72 48.91 50.49 47.86 240,210
Apr 2, 2024 48.74 49.12 48.48 48.88 46.33 165,620
Mar 28, 2024 49.13 49.44 48.74 49.08 46.52 248,533
Mar 27, 2024 49.14 49.52 48.65 49.05 46.49 199,508
Mar 26, 2024 49.10 49.47 48.38 49.37 46.79 173,212
Mar 25, 2024 49.06 49.53 48.29 48.53 46.00 116,571
Mar 22, 2024 48.51 50.36 48.25 48.99 46.43 284,210
Mar 21, 2024 48.82 49.36 47.94 48.65 46.11 235,459
Mar 20, 2024 48.40 48.79 48.03 48.69 46.15 255,363
Mar 19, 2024 48.38 48.73 48.04 48.51 45.98 179,343
Mar 18, 2024 47.52 48.46 47.46 48.34 45.82 773,522
Mar 15, 2024 47.10 47.91 46.68 47.53 45.06 108,545
Mar 14, 2024 47.60 48.13 46.90 46.99 44.54 114,137
Mar 13, 2024 48.83 49.15 47.26 47.53 45.05 1,268,593
Mar 12, 2024 46.72 49.05 46.20 49.08 46.52 263,999
Mar 11, 2024 46.42 46.84 46.14 46.74 44.31 307,015
Mar 8, 2024 47.00 47.34 46.30 46.74 44.30 50,803
Mar 7, 2024 47.47 47.93 46.50 47.01 44.56 87,023
Mar 6, 2024 48.24 48.47 47.50 47.53 45.05 537,503
Mar 5, 2024 48.42 48.41 47.56 48.16 45.65 88,961
Mar 4, 2024 49.15 49.09 48.22 48.40 45.88 60,715
Mar 1, 2024 49.82 50.72 47.96 48.93 46.38 256,032
Feb 29, 2024 49.67 50.04 49.16 49.40 46.82 372,352
Feb 28, 2024 49.67 49.93 49.08 49.24 46.67 144,106
Feb 27, 2024 48.85 50.14 48.60 49.55 46.97 1,627,441
Feb 26, 2024 48.74 49.13 48.38 48.81 46.27 74,140
Feb 23, 2024 48.24 49.38 48.17 48.72 46.18 178,765
Feb 22, 2024 46.35 48.26 45.32 48.06 45.55 259,033
Feb 21, 2024 45.22 45.97 44.86 45.61 43.23 120,724
Feb 20, 2024 45.81 46.34 44.87 45.06 42.71 293,012
Feb 19, 2024 47.46 47.77 45.79 45.92 43.52 220,236
Feb 16, 2024 47.13 48.02 47.01 47.56 45.09 129,430
Feb 15, 2024 46.22 46.99 45.70 46.76 44.33 155,154
Feb 14, 2024 46.04 46.15 45.55 45.88 43.49 241,201
Feb 13, 2024 46.42 47.03 45.96 46.17 43.76 155,104
Feb 12, 2024 46.19 46.82 45.71 46.38 43.96 178,760
Feb 9, 2024 46.22 46.53 45.63 46.06 43.66 92,920
Feb 8, 2024 45.76 46.18 45.40 45.88 43.48 79,872
Feb 7, 2024 45.73 46.52 45.43 45.99 43.59 153,719
Feb 6, 2024 46.53 46.73 45.40 45.85 43.46 196,802
Feb 5, 2024 47.01 47.08 46.01 46.09 43.69 347,257
Feb 2, 2024 46.60 47.83 45.81 46.99 44.54 230,068
Feb 1, 2024 46.24 46.78 45.87 45.92 43.53 972,549
Jan 31, 2024 45.81 46.85 45.50 46.67 44.24 89,735
Jan 30, 2024 45.85 46.15 45.23 45.89 43.50 135,521
Jan 29, 2024 45.73 46.08 44.64 45.42 43.05 900,946
Jan 26, 2024 45.15 46.12 44.82 45.79 43.40 113,477
Jan 25, 2024 45.51 45.89 44.98 45.04 42.70 97,919
Jan 24, 2024 45.63 46.01 44.75 45.74 43.36 221,470
Jan 23, 2024 43.92 45.43 43.48 45.13 42.78 553,673
Jan 22, 2024 43.80 44.19 43.17 43.65 41.38 487,925
Jan 19, 2024 44.42 44.69 43.28 43.42 41.16 171,282
Jan 18, 2024 44.06 44.55 43.80 44.28 41.97 430,008
Jan 17, 2024 43.67 44.73 43.33 44.17 41.87 339,858
Jan 16, 2024 45.04 45.03 44.00 44.29 41.98 873,174
Jan 15, 2024 44.85 45.38 44.62 45.17 42.81 178,070
Jan 12, 2024 46.26 46.54 44.85 44.97 42.63 132,313
Jan 11, 2024 46.85 47.07 46.05 46.29 43.88 111,915
Jan 10, 2024 46.53 47.03 46.23 46.42 44.00 133,819
Jan 9, 2024 46.73 46.86 46.03 46.47 44.04 504,365
Jan 8, 2024 45.97 46.59 45.73 46.47 44.05 180,319
Jan 5, 2024 45.92 46.30 45.43 45.99 43.59 546,371
Jan 4, 2024 46.07 46.40 45.72 46.24 43.83 72,617
Jan 3, 2024 46.71 47.11 45.68 45.83 43.45 144,886