Porsche Automobil Holding SE (1PAH.MI)

Compare

33.67

+0.12

+(0.36%)

As of 9:50:11 AM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	33.47	33.67	33.47	33.67	33.67	125
Apr 3, 2025	33.60	33.95	33.49	33.55	33.55	911
Apr 2, 2025	33.99	34.23	33.99	34.48	34.48	372
Apr 1, 2025	34.71	34.71	34.39	34.42	34.42	425
Mar 31, 2025	35.50	35.50	34.37	34.43	34.43	956
Mar 28, 2025	36.04	36.24	35.61	35.76	35.76	509
Mar 27, 2025	36.26	36.59	35.92	36.47	36.47	2,104
Mar 26, 2025	37.59	37.59	37.59	37.59	37.59	-
Mar 25, 2025	37.75	37.99	37.70	37.59	37.59	3,470
Mar 24, 2025	41.20	41.20	37.48	37.46	37.46	802
Mar 21, 2025	37.19	37.44	37.15	37.52	37.52	702
Mar 20, 2025	38.36	38.43	38.36	37.67	37.67	85
Mar 19, 2025	38.84	38.98	38.33	38.73	38.73	1,140
Mar 18, 2025	39.04	39.37	39.04	39.18	39.18	418
Mar 17, 2025	38.32	38.93	38.23	38.18	38.18	1,171
Mar 14, 2025	37.40	38.22	37.40	37.93	37.93	436
Mar 13, 2025	38.24	38.70	37.99	38.22	38.22	226
Mar 12, 2025	39.04	39.06	38.06	38.51	38.51	5,678
Mar 11, 2025	40.20	40.20	38.43	38.96	38.96	1,064
Mar 10, 2025	39.10	39.90	39.03	39.66	39.66	2,659
Mar 7, 2025	38.35	38.77	38.35	38.84	38.84	416
Mar 6, 2025	38.47	39.24	38.47	39.22	39.22	995
Mar 5, 2025	41.00	41.00	38.10	37.96	37.96	840
Mar 4, 2025	38.81	38.81	37.08	37.28	37.28	2,472
Mar 3, 2025	37.66	39.72	37.50	38.81	38.81	2,517
Feb 28, 2025	37.43	37.82	37.27	37.66	37.66	1,130
Feb 27, 2025	38.05	38.05	37.46	37.78	37.78	1,212
Feb 26, 2025	38.55	39.20	38.55	39.07	39.07	3,161
Feb 25, 2025	37.59	38.76	37.59	38.67	38.67	4,462
Feb 24, 2025	37.03	37.80	37.03	37.83	37.83	459
Feb 21, 2025	36.66	36.87	36.55	36.90	36.90	1,038
Feb 20, 2025	36.74	36.93	36.68	36.64	36.64	730
Feb 19, 2025	37.89	37.89	36.83	36.91	36.91	5,151
Feb 18, 2025	37.94	38.12	37.88	38.00	38.00	969
Feb 17, 2025	38.11	38.19	38.05	38.09	38.09	589
Feb 14, 2025	38.20	42.00	38.10	38.15	38.15	5,331
Feb 13, 2025	35.70	38.16	35.70	37.94	37.94	4,732
Feb 12, 2025	36.40	36.40	36.40	36.28	36.28	13
Feb 11, 2025	36.65	36.65	36.09	36.17	36.17	950
Feb 10, 2025	36.50	37.07	36.50	36.96	36.96	1,749
Feb 7, 2025	36.70	37.16	36.69	36.56	36.56	3,707
Feb 6, 2025	36.78	37.52	36.78	37.60	37.60	1,163
Feb 5, 2025	37.14	37.14	36.63	36.81	36.81	213
Feb 4, 2025	37.15	37.30	37.10	37.50	37.50	1,716
Feb 3, 2025	36.75	37.29	36.37	37.40	37.40	2,300
Jan 31, 2025	38.00	38.16	37.92	38.06	38.06	1,664
Jan 30, 2025	38.08	38.08	38.08	37.94	37.94	33
Jan 29, 2025	37.75	37.75	37.65	37.64	37.64	415
Jan 28, 2025	37.80	38.13	37.68	37.65	37.65	2,231
Jan 27, 2025	37.70	37.86	37.28	37.70	37.70	1,728
Jan 24, 2025	37.35	37.84	37.14	37.46	37.46	2,304
Jan 23, 2025	36.89	36.90	36.89	37.01	37.01	1,192
Jan 22, 2025	37.05	37.05	37.05	37.05	37.05	-
Jan 21, 2025	36.73	37.09	36.73	37.05	37.05	76
Jan 20, 2025	36.46	37.26	36.46	37.10	37.10	964
Jan 17, 2025	36.75	36.75	36.42	36.56	36.56	641
Jan 16, 2025	36.84	36.84	36.56	36.56	36.56	1,417
Jan 15, 2025	36.14	36.54	35.96	36.57	36.57	1,063
Jan 14, 2025	35.96	36.29	35.85	35.83	35.83	3,655
Jan 13, 2025	36.12	36.12	35.76	35.80	35.80	2,440
Jan 10, 2025	35.38	36.26	35.38	35.68	35.68	237
Jan 9, 2025	35.64	35.64	35.50	35.72	35.72	370
Jan 8, 2025	36.68	36.68	36.15	36.27	36.27	565
Jan 7, 2025	36.50	36.77	36.50	36.54	36.54	712
Jan 6, 2025	35.93	39.40	35.93	36.76	36.76	1,808
Jan 3, 2025	36.33	36.33	35.88	35.93	35.93	219
Jan 2, 2025	36.38	36.42	35.84	36.30	36.30	710
Dec 30, 2024	37.21	37.21	36.07	36.57	36.57	1,463
Dec 27, 2024	35.63	36.24	35.63	36.19	36.19	2,350
Dec 23, 2024	35.30	35.30	34.90	35.21	35.21	5,373
Dec 20, 2024	35.47	35.88	35.47	35.90	35.90	34
Dec 19, 2024	36.63	36.63	35.60	35.74	35.74	807
Dec 18, 2024	35.65	35.95	35.65	35.96	35.96	225
Dec 17, 2024	35.18	35.52	35.12	35.71	35.71	489
Dec 16, 2024	36.30	36.30	34.92	35.12	35.12	1,945
Dec 13, 2024	35.90	36.46	35.90	36.12	36.12	3,178
Dec 12, 2024	35.83	36.07	35.64	35.90	35.90	280
Dec 11, 2024	35.73	35.90	35.73	35.74	35.74	669
Dec 10, 2024	35.72	35.72	35.65	35.78	35.78	450
Dec 9, 2024	35.01	35.54	35.01	35.50	35.50	1,117
Dec 6, 2024	34.77	35.24	34.77	34.88	34.88	1,452
Dec 5, 2024	34.60	34.62	34.40	34.63	34.63	629
Dec 4, 2024	34.21	34.84	34.21	34.62	34.62	3,012
Dec 3, 2024	34.55	34.55	34.22	34.30	34.30	1,603
Dec 2, 2024	34.40	34.64	34.40	34.55	34.55	770
Nov 29, 2024	34.40	34.48	34.34	34.52	34.52	423
Nov 28, 2024	34.20	34.40	34.20	34.38	34.38	632
Nov 27, 2024	33.79	33.82	33.70	33.96	33.96	867
Nov 26, 2024	33.88	34.18	33.84	33.89	33.89	823
Nov 25, 2024	34.56	34.64	34.30	34.63	34.63	481
Nov 22, 2024	34.13	34.13	33.78	34.23	34.23	1,437
Nov 21, 2024	34.00	34.04	33.70	33.98	33.98	505
Nov 20, 2024	34.70	34.70	34.30	34.18	34.18	651
Nov 19, 2024	35.23	35.24	34.60	34.81	34.81	1,063
Nov 18, 2024	36.14	36.14	34.90	35.09	35.09	692
Nov 15, 2024	34.87	35.70	34.87	35.69	35.69	905
Nov 14, 2024	34.52	35.20	34.10	35.00	35.00	5,442
Nov 13, 2024	36.70	36.70	33.87	34.05	34.05	8,233
Nov 12, 2024	36.49	37.06	36.42	36.49	36.49	2,630
Nov 11, 2024	36.83	39.99	36.78	39.99	39.99	3,154
Nov 8, 2024	37.36	37.45	36.65	36.94	36.94	5,241
Nov 7, 2024	37.00	38.20	37.00	37.86	37.86	8,909
Nov 6, 2024	37.25	37.62	36.20	36.75	36.75	11,256
Nov 5, 2024	38.32	38.32	38.14	38.21	38.21	90
Nov 4, 2024	38.56	38.70	38.43	38.41	38.41	900
Nov 1, 2024	38.20	38.38	38.12	38.34	38.34	335
Oct 31, 2024	38.12	38.38	37.98	38.03	38.03	1,275
Oct 30, 2024	37.95	38.62	37.89	38.34	38.34	1,787
Oct 29, 2024	39.00	40.49	38.33	38.37	38.37	997
Oct 28, 2024	40.20	40.20	39.25	39.56	39.56	2,519
Oct 25, 2024	39.93	40.67	39.93	40.38	40.38	474
Oct 24, 2024	39.93	40.85	39.93	39.94	39.94	652
Oct 23, 2024	40.09	40.09	39.75	39.80	39.80	594
Oct 22, 2024	39.88	39.88	39.88	39.83	39.83	30
Oct 21, 2024	40.15	40.15	39.88	39.83	39.83	315
Oct 18, 2024	40.42	40.70	40.32	40.26	40.26	1,588
Oct 17, 2024	39.78	39.78	39.72	39.62	39.62	166
Oct 16, 2024	39.68	39.68	39.68	39.70	39.70	980
Oct 15, 2024	39.81	39.91	39.62	39.68	39.68	585
Oct 14, 2024	39.85	39.85	39.85	39.85	39.85	-
Oct 11, 2024	36.15	39.96	36.15	39.85	39.85	696
Oct 10, 2024	39.82	39.86	39.82	39.90	39.90	375
Oct 9, 2024	40.00	41.00	39.75	41.00	41.00	618
Oct 8, 2024	39.26	39.26	39.26	39.47	39.47	200
Oct 7, 2024	39.81	39.86	39.54	40.03	40.03	1,652
Oct 4, 2024	39.39	40.20	39.39	39.97	39.97	1,011
Oct 3, 2024	40.05	40.05	39.02	39.01	39.01	1,510
Oct 2, 2024	40.71	40.98	40.71	40.56	40.56	660
Oct 1, 2024	41.25	41.29	40.66	40.64	40.64	765
Sep 30, 2024	41.27	41.27	40.68	41.01	41.01	2,842
Sep 27, 2024	41.82	42.50	41.82	42.51	42.51	1,653
Sep 26, 2024	41.43	41.78	41.29	41.48	41.48	2,378
Sep 25, 2024	41.07	41.07	40.80	40.70	40.70	1,078
Sep 24, 2024	42.40	42.40	41.24	41.30	41.30	1,755
Sep 23, 2024	40.67	40.67	39.75	40.66	40.66	348
Sep 20, 2024	40.40	40.40	39.70	39.76	39.76	1,016
Sep 19, 2024	41.15	41.46	40.98	41.00	41.00	816
Sep 18, 2024	40.36	40.74	40.36	40.70	40.70	105
Sep 17, 2024	40.15	40.50	40.15	40.41	40.41	307
Sep 16, 2024	39.50	39.68	39.50	39.69	39.69	141
Sep 13, 2024	39.50	40.14	39.50	39.90	39.90	179
Sep 12, 2024	39.16	39.16	38.98	38.71	38.71	760
Sep 11, 2024	38.49	39.06	38.49	38.88	38.88	3,178
Sep 10, 2024	39.29	39.36	37.74	38.13	38.13	2,311
Sep 9, 2024	39.42	39.52	39.42	39.64	39.64	493
Sep 6, 2024	39.68	39.74	39.08	39.08	39.08	288
Sep 5, 2024	38.00	40.62	38.00	40.12	40.12	765
Sep 4, 2024	39.54	40.04	39.54	39.80	39.80	327
Sep 3, 2024	40.32	40.32	40.00	40.24	40.24	630
Sep 2, 2024	40.45	41.20	40.45	40.97	40.97	217
Aug 30, 2024	41.80	41.80	40.71	40.68	40.68	319
Aug 29, 2024	40.87	40.87	40.67	40.77	40.77	520
Aug 28, 2024	40.73	40.75	40.57	40.58	40.58	883
Aug 27, 2024	40.98	41.24	40.98	40.95	40.95	782
Aug 26, 2024	40.82	41.00	40.82	40.88	40.88	1,770
Aug 23, 2024	40.99	40.99	40.98	40.90	40.90	98
Aug 22, 2024	40.52	40.63	40.52	40.53	40.53	130
Aug 21, 2024	40.27	40.47	40.27	40.52	40.52	270
Aug 20, 2024	40.40	40.40	40.18	40.17	40.17	1,283
Aug 19, 2024	40.39	40.60	40.32	40.45	40.45	594
Aug 16, 2024	40.01	41.39	39.92	39.92	39.92	394
Aug 14, 2024	39.13	39.53	39.13	39.20	39.20	450
Aug 13, 2024	39.95	39.95	38.42	38.78	38.78	462
Aug 12, 2024	38.61	38.61	38.50	38.44	38.44	410
Aug 9, 2024	38.95	38.95	38.79	38.75	38.75	524
Aug 8, 2024	38.77	38.77	38.57	38.71	38.71	80
Aug 7, 2024	39.45	39.45	39.00	38.95	38.95	553
Aug 6, 2024	37.95	39.18	37.95	38.36	38.36	3,332
Aug 5, 2024	39.80	39.80	38.15	38.67	38.67	4,564
Aug 2, 2024	39.90	40.01	39.70	39.80	39.80	1,655
Aug 1, 2024	40.90	40.92	40.10	40.23	40.23	2,369
Jul 31, 2024	41.61	41.61	41.14	41.25	41.25	1,192
Jul 30, 2024	41.73	41.80	41.43	41.52	41.52	354
Jul 29, 2024	41.70	41.70	41.30	41.51	41.51	594
Jul 26, 2024	41.54	41.81	41.42	41.50	41.50	1,483
Jul 25, 2024	41.03	41.51	40.20	41.49	41.49	1,146
Jul 24, 2024	45.00	45.00	41.27	41.23	41.23	3,240
Jul 23, 2024	44.70	44.70	41.01	41.37	41.37	5,551
Jul 22, 2024	44.07	44.07	42.69	42.91	42.91	439
Jul 19, 2024	42.60	42.87	42.40	42.40	42.40	1,096
Jul 18, 2024	43.21	43.70	43.14	43.70	43.70	955
Jul 17, 2024	42.70	43.09	42.60	42.88	42.88	142
Jul 16, 2024	43.33	43.33	42.90	42.99	42.99	502
Jul 15, 2024	43.30	43.69	43.30	43.62	43.62	536
Jul 12, 2024	43.44	43.75	43.21	43.62	43.62	265
Jul 11, 2024	43.05	43.05	42.86	43.30	43.30	1,572
Jul 10, 2024	42.97	42.97	42.73	42.94	42.94	324
Jul 9, 2024	43.11	43.11	42.55	42.87	42.87	301
Jul 8, 2024	42.77	43.09	42.77	42.90	42.90	174
Jul 5, 2024	43.05	43.39	42.98	42.88	42.88	1,408
Jul 4, 2024	43.05	43.70	42.97	43.70	43.70	276
Jul 3, 2024	42.64	42.81	42.64	42.85	42.85	1,168
Jul 2, 2024	42.40	42.40	42.01	42.15	42.15	154
Jul 1, 2024	42.63	42.83	42.45	42.49	42.49	246
Jun 28, 2024	42.14	42.55	42.03	42.22	42.22	945
Jun 27, 2024	42.32	42.33	41.89	41.89	41.89	401
Jun 26, 2024	42.45	42.67	42.00	42.20	42.20	511
Jun 25, 2024	43.06	43.06	42.73	42.77	42.77	175
Jun 24, 2024	43.22	43.61	42.91	43.06	43.06	1,397
Jun 21, 2024	42.93	42.95	42.64	42.50	42.50	162
Jun 20, 2024	42.88	43.22	42.78	43.12	43.12	600
Jun 19, 2024	42.78	43.50	42.61	43.50	43.50	1,293
Jun 18, 2024	43.13	43.13	42.76	42.96	42.96	657
Jun 17, 2024	43.89	43.89	41.75	42.74	42.74	1,285
Jun 14, 2024	43.12	43.12	42.05	42.44	42.44	1,733
Jun 13, 2024	45.97	45.97	43.00	43.13	43.13	3,682
Jun 12, 2024	2.56 Dividend
Jun 12, 2024	46.48	46.62	45.70	45.81	45.81	9,987
Jun 11, 2024	48.72	48.93	48.72	49.24	46.68	259
Jun 10, 2024	48.84	49.76	48.84	49.65	47.07	120
Jun 7, 2024	50.08	50.08	49.33	49.65	47.07	300
Jun 6, 2024	49.97	49.97	49.93	50.10	47.50	8
Jun 5, 2024	49.98	50.54	49.98	50.16	47.55	545
Jun 4, 2024	51.00	51.00	50.14	50.28	47.67	685
Jun 3, 2024	50.78	51.10	50.66	50.60	47.97	549
May 31, 2024	50.42	50.60	50.42	50.44	47.82	91
May 30, 2024	50.36	50.46	49.97	50.10	47.50	446
May 29, 2024	50.30	50.30	50.30	50.30	47.68	-
May 28, 2024	50.84	50.84	50.22	50.30	47.68	370
May 27, 2024	49.40	50.34	49.40	49.97	47.37	605
May 24, 2024	49.62	49.62	48.73	48.55	46.03	103
May 23, 2024	48.22	48.36	48.15	48.15	45.65	275
May 22, 2024	48.50	48.78	48.43	48.50	45.98	400
May 21, 2024	49.39	49.60	49.39	49.51	46.94	516
May 20, 2024	49.61	50.20	49.39	49.41	46.84	218
May 17, 2024	49.67	49.74	49.49	49.49	46.92	190
May 16, 2024	49.98	50.06	49.68	49.91	47.32	260
May 15, 2024	50.68	50.94	49.97	49.97	47.37	909
May 14, 2024	50.22	50.66	50.22	50.66	48.03	647
May 13, 2024	50.10	50.22	50.10	50.18	47.57	40
May 10, 2024	49.91	50.08	49.52	49.57	46.99	265
May 9, 2024	49.49	49.69	49.41	49.59	47.01	190
May 8, 2024	49.70	49.70	49.70	49.70	47.12	-
May 7, 2024	49.37	49.75	49.37	49.70	47.12	428
May 6, 2024	49.04	49.20	49.04	49.20	46.64	5
May 3, 2024	49.00	49.00	48.49	48.74	46.21	120
May 2, 2024	48.16	48.27	48.06	48.17	45.67	214
Apr 30, 2024	48.33	48.41	47.88	48.29	45.78	310
Apr 29, 2024	49.12	49.12	49.08	49.27	46.71	24
Apr 26, 2024	49.35	49.35	49.35	49.41	46.84	150
Apr 25, 2024	49.27	49.27	49.06	48.99	46.44	30
Apr 24, 2024	49.64	49.64	49.33	49.40	46.83	302
Apr 23, 2024	49.21	49.54	49.21	49.42	46.85	328
Apr 22, 2024	49.39	49.53	49.22	49.19	46.63	320
Apr 19, 2024	48.44	48.44	48.44	49.02	46.47	50
Apr 18, 2024	49.00	49.54	48.87	49.56	46.98	475
Apr 17, 2024	49.19	49.66	49.19	49.00	46.45	420
Apr 16, 2024	49.73	49.74	49.05	49.29	46.73	132
Apr 15, 2024	51.20	51.20	50.62	50.68	48.05	390
Apr 12, 2024	51.42	51.42	50.34	50.54	47.91	736
Apr 11, 2024	51.52	51.52	51.02	51.06	48.41	550
Apr 10, 2024	52.00	52.30	51.44	51.50	48.82	615
Apr 9, 2024	51.50	51.76	51.14	51.24	48.58	1,020
Apr 8, 2024	51.14	51.64	51.14	51.54	48.86	1,933
Apr 5, 2024	51.86	51.86	50.40	50.60	47.97	881
Apr 4, 2024	50.80	51.68	50.70	51.28	48.61	1,530

0TL.BE VinFast Auto Ltd

2.6030

-4.51%

BMW.DU Bayerische Motoren Werke AG

70.32

-0.99%

3301.KL Hong Leong Industries Berhad

13.86

-1.00%

4405.KL Tan Chong Motor Holdings Berhad

0.3150

0.00%

A4N1.F Polestar Automotive Holding UK PLC

0.9120

+0.88%

LAAOF Li Auto Inc.

9.49

0.00%

99U.F Rivian Automotive, Inc.

10.30

0.00%

BAJAJ-AUTO.BO Bajaj Auto Limited

7,680.00

-2.95%

RNSDF Renault SA

50.69

0.00%

BY6.SG BYD Co Ltd

43.27

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porsche Automobil Holding SE (1PAH.MI)

Related Tickers