Porsche Automobil Holding SE (0JHU.IL)

Compare

32.85

-0.69

(-2.07%)

At close: April 4 at 6:59:24 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	33.47	33.63	31.94	32.85	32.85	40,803
Apr 3, 2025	33.35	34.40	33.17	33.54	33.54	95,532
Apr 2, 2025	34.24	34.54	33.92	34.53	34.53	130,610
Apr 1, 2025	34.85	34.86	34.26	34.52	34.52	207,943
Mar 31, 2025	35.39	35.49	34.20	34.39	34.39	15,424
Mar 28, 2025	35.94	36.71	35.56	35.79	35.79	158,480
Mar 27, 2025	36.28	36.64	35.86	36.49	36.49	95,459
Mar 26, 2025	37.85	37.99	37.16	37.33	37.33	99,607
Mar 25, 2025	37.75	38.00	37.53	37.71	37.71	1,373,179
Mar 24, 2025	37.81	37.93	37.38	37.57	37.57	58,662
Mar 21, 2025	37.55	37.70	36.95	37.53	37.53	25,764
Mar 20, 2025	38.72	38.86	37.43	37.56	37.56	225,103
Mar 19, 2025	38.81	39.03	38.38	38.60	38.60	416,385
Mar 18, 2025	38.51	39.31	38.47	39.33	39.33	949,110
Mar 17, 2025	38.26	39.02	38.07	38.08	38.08	44,437
Mar 14, 2025	37.99	38.69	37.64	37.99	37.99	29,188
Mar 13, 2025	38.18	38.67	37.73	38.17	38.17	18,362
Mar 12, 2025	39.13	39.18	37.99	38.43	38.43	66,498
Mar 11, 2025	39.66	40.31	38.37	38.95	38.95	452,506
Mar 10, 2025	39.37	40.02	38.63	39.65	39.65	43,106
Mar 7, 2025	38.80	39.00	38.36	38.97	38.97	17,701
Mar 6, 2025	38.44	39.22	38.36	39.12	39.12	26,147
Mar 5, 2025	38.28	38.90	37.30	37.97	37.97	96,370
Mar 4, 2025	38.22	38.30	37.01	37.34	37.34	194,406
Mar 3, 2025	37.38	39.83	37.38	38.76	38.76	282,834
Feb 28, 2025	37.36	37.79	37.26	37.73	37.73	33,986
Feb 27, 2025	38.22	38.43	37.43	37.83	37.83	710,857
Feb 26, 2025	38.68	39.32	38.51	39.06	39.06	28,680
Feb 25, 2025	37.54	38.78	37.42	38.64	38.64	83,302
Feb 24, 2025	37.54	37.86	36.78	37.71	37.71	21,545
Feb 21, 2025	36.63	36.99	36.50	36.84	36.84	10,620
Feb 20, 2025	36.60	37.20	36.53	36.66	36.66	16,425
Feb 19, 2025	37.94	37.97	36.78	36.76	36.76	37,316
Feb 18, 2025	38.24	38.27	37.86	37.96	37.96	12,278
Feb 17, 2025	38.29	38.32	37.98	38.15	38.15	13,232
Feb 14, 2025	37.65	38.47	37.55	38.17	38.17	40,733
Feb 13, 2025	36.75	38.15	36.70	37.78	37.78	77,641
Feb 12, 2025	36.35	36.65	36.18	36.44	36.44	20,140
Feb 11, 2025	36.70	36.87	36.06	36.15	36.15	126,717
Feb 10, 2025	36.53	37.02	36.61	36.81	36.81	5,730
Feb 7, 2025	37.33	37.56	36.61	36.62	36.62	25,471
Feb 6, 2025	36.78	37.62	36.69	37.51	37.51	14,755
Feb 5, 2025	37.38	37.52	36.46	36.64	36.64	28,936
Feb 4, 2025	37.49	37.65	37.05	37.51	37.51	26,003
Feb 3, 2025	36.63	37.56	36.29	37.26	37.26	50,199
Jan 31, 2025	37.99	38.20	37.83	37.97	37.97	21,100
Jan 30, 2025	37.69	38.07	37.53	37.87	37.87	11,997
Jan 29, 2025	37.78	37.84	37.48	37.57	37.57	265,042
Jan 28, 2025	37.76	38.13	37.62	37.76	37.76	20,096
Jan 27, 2025	37.38	37.78	37.72	37.82	37.82	402,545
Jan 24, 2025	37.27	37.95	37.14	37.30	37.30	140,191
Jan 23, 2025	37.15	37.29	36.79	36.94	36.94	36,852
Jan 22, 2025	36.57	36.98	36.52	36.79	36.79	30,944
Jan 21, 2025	36.78	37.16	36.53	36.99	36.99	574,933
Jan 20, 2025	36.56	37.51	36.28	37.10	37.10	22,642
Jan 17, 2025	36.63	36.83	36.40	36.65	36.65	338,774
Jan 16, 2025	36.81	36.93	36.48	36.66	36.66	20,748
Jan 15, 2025	36.01	36.60	35.69	36.43	36.43	264,722
Jan 14, 2025	35.35	36.21	35.26	35.85	35.85	43,911
Jan 13, 2025	35.75	36.42	35.72	35.83	35.83	810,370
Jan 10, 2025	35.46	36.31	35.22	35.92	35.92	27,492
Jan 9, 2025	35.71	35.83	35.28	35.78	35.78	59,630
Jan 8, 2025	36.46	36.64	36.00	36.29	36.29	22,864
Jan 7, 2025	36.58	36.80	36.32	36.68	36.68	495,160
Jan 6, 2025	36.35	37.51	36.13	36.83	36.83	44,213
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

0O0V.IL Bayerische Motoren Werke Aktiengesellschaft

63.70

-6.19%

DRPRF Dr. Ing. h.c. F. Porsche AG

46.88

-7.17%

P911d.XC

P911.F Dr. Ing. h.c. F. Porsche AG

43.20

-4.28%

0O0U.IL Bayerische Motoren Werke Aktiengesellschaft

68.22

-4.16%

0QXR.IL Stellantis N.V.

8.94

-5.12%

2FE.MU Ferrari NV

388.90

-0.44%

MBG.F Mercedes-Benz Group AG

48.92

-5.01%

BMWKY Bayerische Motoren Werke AG

24.49

+0.08%

P911.DE Dr. Ing. h.c. F. Porsche AG

43.21

-3.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porsche Automobil Holding SE (0JHU.IL)

Related Tickers