Berlin - Delayed Quote EUR

Porsche Automobil Holding SE (PAH3.BE)

35.19

+0.81

+(2.36%)

As of 8:00:21 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	35.19	35.19	35.19	35.19	35.19	-
Apr 22, 2025	33.36	34.44	33.36	34.38	34.38	400
Apr 17, 2025	33.15	33.99	33.15	33.99	33.99	10
Apr 16, 2025	33.03	33.03	33.03	33.03	33.03	-
Apr 15, 2025	33.70	33.70	33.70	33.70	33.70	-
Apr 14, 2025	33.14	33.14	33.14	33.14	33.14	65
Apr 11, 2025	32.10	32.10	32.10	32.10	32.10	150
Apr 10, 2025	33.67	33.67	31.53	31.53	31.53	200
Apr 9, 2025	30.99	33.19	30.99	33.19	33.19	200
Apr 8, 2025	32.76	32.76	31.67	32.05	32.05	54
Apr 7, 2025	31.77	32.62	31.27	32.62	32.62	243
Apr 4, 2025	33.39	33.39	32.57	32.57	32.57	100
Apr 3, 2025	33.62	33.62	33.62	33.62	33.62	-
Apr 2, 2025	34.33	34.33	34.18	34.18	34.18	15
Apr 1, 2025	34.64	34.64	34.30	34.30	34.30	100
Mar 31, 2025	35.46	35.46	34.30	34.30	34.30	10
Mar 28, 2025	36.15	36.15	36.15	36.15	36.15	-
Mar 27, 2025	36.45	36.45	36.22	36.22	36.22	3
Mar 26, 2025	37.68	37.68	37.68	37.68	37.68	-
Mar 25, 2025	37.43	37.43	37.43	37.43	37.43	-
Mar 24, 2025	37.59	37.59	37.59	37.59	37.59	-
Mar 21, 2025	37.59	37.73	37.59	37.73	37.73	20
Mar 20, 2025	38.63	38.63	38.63	38.63	38.63	-
Mar 19, 2025	39.28	39.28	39.28	39.28	39.28	-
Mar 18, 2025	38.27	38.27	38.27	38.27	38.27	-
Mar 17, 2025	38.43	39.06	38.43	39.06	39.06	30
Mar 14, 2025	37.98	37.98	37.98	37.98	37.98	-
Mar 13, 2025	38.43	38.43	37.86	37.96	37.96	73
Mar 12, 2025	39.03	39.03	38.43	38.43	38.43	30
Mar 11, 2025	39.26	39.26	38.89	38.89	38.89	20
Mar 10, 2025	38.35	38.50	38.29	38.29	38.29	41
Mar 7, 2025	38.54	39.01	38.54	39.01	39.01	2
Mar 6, 2025	38.97	38.97	38.97	38.97	38.97	-
Mar 5, 2025	38.22	38.64	38.22	38.64	38.64	20
Mar 4, 2025	38.26	38.26	37.59	37.59	37.59	285
Mar 3, 2025	37.58	38.94	37.58	38.94	38.94	117
Feb 28, 2025	37.30	37.30	37.30	37.30	37.30	-
Feb 27, 2025	38.51	38.51	37.60	37.60	37.60	100
Feb 26, 2025	38.71	39.08	38.67	39.08	39.08	170
Feb 25, 2025	37.48	38.64	37.48	38.64	38.64	3
Feb 24, 2025	37.22	37.22	37.22	37.22	37.22	-
Feb 21, 2025	36.59	36.71	36.59	36.71	36.71	22
Feb 20, 2025	36.82	36.82	36.82	36.82	36.82	-
Feb 19, 2025	37.72	37.72	37.72	37.72	37.72	-
Feb 18, 2025	38.06	38.06	38.06	38.06	38.06	-
Feb 17, 2025	38.12	38.12	38.12	38.12	38.12	-
Feb 14, 2025	37.37	38.22	37.37	38.22	38.22	230
Feb 13, 2025	36.65	37.53	36.65	37.53	37.53	10
Feb 12, 2025	36.22	36.58	36.22	36.58	36.58	5
Feb 11, 2025	36.83	36.83	36.06	36.42	36.42	60
Feb 10, 2025	36.65	36.65	36.65	36.65	36.65	-
Feb 7, 2025	36.82	37.47	36.56	36.56	36.56	189
Feb 6, 2025	37.05	37.05	37.05	37.05	37.05	-
Feb 5, 2025	37.17	37.17	37.17	37.17	37.17	-
Feb 4, 2025	37.48	37.48	37.48	37.48	37.48	-
Feb 3, 2025	36.86	36.86	36.86	36.86	36.86	-
Jan 31, 2025	37.84	37.84	37.84	37.84	37.84	-
Jan 30, 2025	37.50	37.68	37.50	37.68	37.68	80
Jan 29, 2025	37.69	37.72	37.69	37.72	37.72	50
Jan 28, 2025	37.78	37.78	37.78	37.78	37.78	-
Jan 27, 2025	36.86	37.50	36.86	37.50	37.50	55
Jan 24, 2025	37.09	37.09	37.09	37.09	37.09	-
Jan 23, 2025	36.85	36.85	36.85	36.85	36.85	60
Jan 22, 2025	36.65	36.97	36.65	36.97	36.97	130
Jan 21, 2025	36.72	37.06	36.72	37.06	37.06	100
Jan 20, 2025	36.43	36.43	36.43	36.43	36.43	-
Jan 17, 2025	36.42	36.42	36.42	36.42	36.42	-
Jan 16, 2025	36.49	36.49	36.46	36.46	36.46	1
Jan 15, 2025	35.81	35.81	35.81	35.81	35.81	-
Jan 14, 2025	35.53	35.89	35.53	35.89	35.89	50
Jan 13, 2025	35.50	35.90	35.50	35.90	35.90	650
Jan 10, 2025	35.44	35.44	35.44	35.44	35.44	-
Jan 9, 2025	35.93	36.00	35.93	36.00	36.00	15
Jan 8, 2025	36.33	36.33	36.10	36.10	36.10	3
Jan 7, 2025	36.40	36.62	36.40	36.62	36.62	5
Jan 6, 2025	35.99	36.52	35.99	36.52	36.52	20
Jan 3, 2025	36.11	36.11	36.05	36.05	36.05	70
Jan 2, 2025	36.40	36.40	36.40	36.40	36.40	10
Dec 30, 2024	35.91	35.91	35.91	35.91	35.91	25
Dec 27, 2024	35.27	36.13	35.27	36.13	36.13	179
Dec 23, 2024	35.67	35.67	35.67	35.67	35.67	-
Dec 20, 2024	35.21	35.93	35.21	35.93	35.93	140
Dec 19, 2024	35.12	36.11	35.12	36.11	36.11	5
Dec 18, 2024	35.59	35.59	35.59	35.59	35.59	-
Dec 17, 2024	35.00	35.84	35.00	35.65	35.65	510
Dec 16, 2024	35.28	35.28	35.00	35.00	35.00	300
Dec 13, 2024	35.75	35.97	35.26	35.35	35.35	1,027
Dec 12, 2024	35.67	35.67	35.67	35.67	35.67	-
Dec 11, 2024	35.53	35.53	35.53	35.53	35.53	-
Dec 10, 2024	35.28	35.85	35.28	35.85	35.85	90
Dec 9, 2024	34.60	34.60	34.44	34.44	34.44	10
Dec 6, 2024	34.52	34.98	34.52	34.98	34.98	60
Dec 5, 2024	34.38	34.57	34.38	34.57	34.57	19
Dec 4, 2024	34.19	34.61	34.19	34.61	34.61	50
Dec 3, 2024	34.44	34.44	34.44	34.44	34.44	-
Dec 2, 2024	34.74	34.74	34.74	34.74	34.74	14
Nov 29, 2024	34.32	34.37	34.32	34.37	34.37	100
Nov 28, 2024	33.91	34.39	33.91	34.39	34.39	100
Nov 27, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 26, 2024	34.10	34.17	33.72	33.92	33.92	387
Nov 25, 2024	34.44	34.53	34.37	34.37	34.37	330
Nov 22, 2024	33.96	34.34	33.96	34.34	34.34	90
Nov 21, 2024	34.30	34.30	34.30	34.30	34.30	-
Nov 20, 2024	35.01	35.01	35.01	35.01	35.01	10
Nov 19, 2024	35.07	35.28	34.60	34.60	34.60	205
Nov 18, 2024	35.44	35.44	35.44	35.44	35.44	56
Nov 15, 2024	34.65	35.50	34.65	35.50	35.50	60
Nov 14, 2024	34.41	34.90	34.41	34.90	34.90	20
Nov 13, 2024	36.45	36.45	34.39	34.39	34.39	50
Nov 12, 2024	36.37	36.69	36.37	36.69	36.69	50
Nov 11, 2024	36.82	37.30	36.82	37.30	37.30	70
Nov 8, 2024	37.65	37.65	37.50	37.50	37.50	25
Nov 7, 2024	36.96	37.85	36.70	37.85	37.85	150
Nov 6, 2024	37.87	37.87	36.41	36.41	36.41	125
Nov 5, 2024	38.24	38.24	38.24	38.24	38.24	-
Nov 4, 2024	38.14	38.14	38.14	38.14	38.14	-
Nov 1, 2024	38.02	38.02	38.02	38.02	38.02	-
Oct 31, 2024	37.93	38.30	37.93	38.30	38.30	2
Oct 30, 2024	37.89	37.93	37.89	37.93	37.93	14
Oct 29, 2024	39.49	39.49	38.29	38.29	38.29	44
Oct 28, 2024	40.18	40.60	39.66	39.66	39.66	290
Oct 25, 2024	39.86	40.28	39.86	40.28	40.28	300
Oct 24, 2024	39.57	39.80	39.57	39.80	39.80	10
Oct 23, 2024	40.00	40.38	39.64	39.64	39.64	79
Oct 22, 2024	40.06	40.06	39.88	39.88	39.88	156
Oct 21, 2024	40.07	40.07	39.83	39.83	39.83	50
Oct 18, 2024	39.52	39.52	39.52	39.52	39.52	-
Oct 17, 2024	39.61	39.61	39.61	39.61	39.61	-
Oct 16, 2024	39.50	39.83	39.50	39.83	39.83	250
Oct 15, 2024	39.81	39.90	39.65	39.65	39.65	593
Oct 14, 2024	39.75	39.75	39.75	39.75	39.75	-
Oct 11, 2024	39.65	39.65	39.65	39.65	39.65	-
Oct 10, 2024	39.74	39.96	39.74	39.96	39.96	100
Oct 9, 2024	39.58	39.58	39.58	39.58	39.58	-
Oct 8, 2024	39.59	39.59	39.43	39.50	39.50	610
Oct 7, 2024	40.05	40.05	39.58	39.58	39.58	60
Oct 4, 2024	39.12	39.12	39.12	39.12	39.12	-
Oct 3, 2024	40.05	40.05	38.90	38.90	38.90	100
Oct 2, 2024	40.64	40.75	40.52	40.52	40.52	207
Oct 1, 2024	41.04	41.04	40.50	40.50	40.50	50
Sep 30, 2024	41.25	41.25	40.87	40.87	40.87	4
Sep 27, 2024	41.37	41.37	41.37	41.37	41.37	-
Sep 26, 2024	41.04	41.04	41.04	41.04	41.04	-
Sep 25, 2024	41.08	41.08	41.08	41.08	41.08	-
Sep 24, 2024	40.79	40.79	40.79	40.79	40.79	-
Sep 23, 2024	39.84	39.84	39.84	39.84	39.84	-
Sep 20, 2024	40.24	40.24	39.89	39.89	39.89	50
Sep 19, 2024	40.81	40.93	40.81	40.93	40.93	60
Sep 18, 2024	40.10	40.10	40.10	40.10	40.10	-
Sep 17, 2024	39.85	40.62	39.85	40.62	40.62	10
Sep 16, 2024	39.67	39.79	39.67	39.79	39.79	50
Sep 13, 2024	38.83	38.83	38.83	38.83	38.83	400
Sep 12, 2024	39.16	39.16	39.16	39.16	39.16	-
Sep 11, 2024	38.33	38.33	38.33	38.33	38.33	-
Sep 10, 2024	39.57	39.57	39.57	39.57	39.57	-
Sep 9, 2024	39.08	39.77	39.08	39.77	39.77	200
Sep 6, 2024	39.92	39.92	39.49	39.49	39.49	10
Sep 5, 2024	39.74	39.74	39.74	39.74	39.74	-
Sep 4, 2024	39.87	39.87	39.87	39.87	39.87	-
Sep 3, 2024	40.79	40.79	40.21	40.21	40.21	10
Sep 2, 2024	40.80	40.80	40.33	40.54	40.54	6
Aug 30, 2024	40.66	40.66	40.65	40.65	40.65	500
Aug 29, 2024	40.47	40.82	40.47	40.82	40.82	15
Aug 28, 2024	40.63	40.63	40.55	40.61	40.61	154
Aug 27, 2024	40.80	40.80	40.80	40.80	40.80	-
Aug 26, 2024	40.95	40.95	40.91	40.91	40.91	10
Aug 23, 2024	40.41	40.41	40.41	40.41	40.41	-
Aug 22, 2024	40.32	40.32	40.32	40.32	40.32	-
Aug 21, 2024	40.07	40.53	40.07	40.53	40.53	104
Aug 20, 2024	40.53	40.53	40.53	40.53	40.53	-
Aug 19, 2024	40.06	40.49	40.06	40.40	40.40	235
Aug 16, 2024	39.90	39.90	39.90	39.90	39.90	15
Aug 15, 2024	39.12	40.02	39.12	40.02	40.02	25
Aug 14, 2024	38.80	39.41	38.80	39.41	39.41	10
Aug 13, 2024	38.38	38.81	38.38	38.81	38.81	31
Aug 12, 2024	39.08	39.08	39.08	39.08	39.08	10
Aug 9, 2024	38.71	39.02	38.71	39.02	39.02	25
Aug 8, 2024	38.69	38.69	38.69	38.69	38.69	-
Aug 7, 2024	38.86	39.39	38.86	39.39	39.39	76
Aug 6, 2024	39.39	39.39	38.40	38.52	38.52	285
Aug 5, 2024	39.17	39.17	38.11	38.94	38.94	410
Aug 2, 2024	40.28	40.28	40.28	40.28	40.28	-
Aug 1, 2024	41.19	41.19	40.75	40.75	40.75	73
Jul 31, 2024	41.41	41.41	41.41	41.41	41.41	-
Jul 30, 2024	41.35	41.55	41.35	41.55	41.55	24
Jul 29, 2024	41.38	41.60	41.38	41.60	41.60	200
Jul 26, 2024	41.26	41.26	41.26	41.26	41.26	-
Jul 25, 2024	41.12	41.12	41.12	41.12	41.12	-
Jul 24, 2024	41.28	41.42	41.28	41.42	41.42	239
Jul 23, 2024	41.95	41.95	41.20	41.20	41.20	170
Jul 22, 2024	42.61	42.61	42.61	42.61	42.61	-
Jul 19, 2024	43.18	43.18	43.18	43.18	43.18	-
Jul 18, 2024	42.73	43.43	42.73	43.43	43.43	15
Jul 17, 2024	42.88	42.88	42.84	42.84	42.84	45
Jul 16, 2024	43.30	43.30	43.30	43.30	43.30	-
Jul 15, 2024	43.40	43.40	43.36	43.36	43.36	1
Jul 12, 2024	43.12	43.57	43.12	43.57	43.57	400
Jul 11, 2024	42.72	42.72	42.72	42.72	42.72	-
Jul 10, 2024	42.22	42.22	42.22	42.22	42.22	-
Jul 9, 2024	42.68	42.68	42.68	42.68	42.68	-
Jul 8, 2024	42.90	42.90	42.90	42.90	42.90	-
Jul 5, 2024	42.84	43.31	42.84	43.31	43.31	5
Jul 4, 2024	42.67	42.93	42.67	42.93	42.93	50
Jul 3, 2024	42.20	42.96	42.20	42.96	42.96	34
Jul 2, 2024	42.39	42.39	42.06	42.06	42.06	2
Jul 1, 2024	42.53	42.53	42.53	42.53	42.53	-
Jun 28, 2024	41.87	42.46	41.87	42.14	42.14	105
Jun 27, 2024	42.17	42.17	42.17	42.17	42.17	-
Jun 26, 2024	42.89	42.89	42.89	42.89	42.89	-
Jun 25, 2024	42.86	43.05	42.76	42.76	42.76	102
Jun 24, 2024	42.72	43.13	42.72	43.13	43.13	50
Jun 21, 2024	43.06	43.06	43.06	43.06	43.06	-
Jun 20, 2024	42.48	43.18	42.48	43.18	43.18	113
Jun 19, 2024	43.00	43.00	42.68	42.76	42.76	272
Jun 18, 2024	43.10	43.10	42.79	43.09	43.09	208
Jun 17, 2024	42.62	42.82	42.62	42.82	42.82	50
Jun 14, 2024	43.33	43.33	42.27	42.31	42.31	73
Jun 13, 2024	45.67	45.67	43.52	43.52	43.52	10
Jun 12, 2024	2.56 Dividend
Jun 12, 2024	46.97	46.97	46.03	46.03	46.03	1
Jun 11, 2024	49.69	49.69	48.85	48.85	46.29	3
Jun 10, 2024	49.34	49.34	49.34	49.34	46.75	-
Jun 7, 2024	49.96	50.14	49.96	50.14	47.51	5
Jun 6, 2024	50.34	50.34	50.06	50.06	47.44	40
Jun 5, 2024	50.34	50.34	50.34	50.34	47.70	-
Jun 4, 2024	50.28	50.46	50.10	50.10	47.47	425
Jun 3, 2024	51.04	51.04	50.50	50.50	47.85	57
May 31, 2024	49.97	49.97	49.97	49.97	47.35	-
May 30, 2024	49.23	50.28	49.23	50.28	47.65	60
May 29, 2024	50.06	50.06	50.06	50.06	47.44	-
May 28, 2024	49.92	50.50	49.92	50.50	47.85	1
May 27, 2024	48.43	50.22	48.43	50.22	47.59	10
May 24, 2024	47.63	47.89	47.63	47.89	45.38	50
May 23, 2024	48.53	48.53	48.19	48.19	45.66	53
May 22, 2024	49.28	49.28	48.55	48.64	46.09	440
May 21, 2024	49.42	49.42	49.42	49.42	46.83	10
May 20, 2024	49.62	49.62	49.54	49.54	46.94	7
May 17, 2024	49.70	49.70	49.70	49.70	47.10	-
May 16, 2024	49.94	49.94	49.94	49.94	47.32	-
May 15, 2024	50.54	50.54	50.54	50.54	47.89	-
May 14, 2024	49.90	50.48	49.90	50.48	47.83	92
May 13, 2024	49.38	50.16	49.38	50.16	47.53	94
May 10, 2024	49.55	49.87	49.55	49.87	47.26	75
May 9, 2024	49.12	49.12	49.12	49.12	46.55	-
May 8, 2024	49.55	49.55	49.55	49.55	46.95	-
May 7, 2024	49.07	49.77	49.07	49.77	47.16	20
May 6, 2024	49.05	49.05	49.05	49.05	46.48	10
May 3, 2024	48.04	48.37	48.04	48.37	45.84	10
May 2, 2024	47.91	48.22	47.91	48.22	45.69	1
Apr 30, 2024	49.09	49.09	47.80	47.89	45.38	232
Apr 29, 2024	49.56	49.56	49.56	49.56	46.96	-
Apr 26, 2024	49.16	49.16	49.16	49.16	46.58	-
Apr 25, 2024	49.05	49.05	49.05	49.05	46.48	-
Apr 24, 2024	49.62	49.62	49.48	49.48	46.89	177
Apr 23, 2024	49.54	49.54	49.54	49.54	46.94	10

0O0U.IL Bayerische Motoren Werke Aktiengesellschaft

73.82

+2.99%

MBG.F Mercedes-Benz Group AG

53.23

+3.24%

STLAP.PA Stellantis N.V.

7.93

+2.83%

XPEV XPeng Inc.

20.56

+7.79%

RIVN Rivian Automotive, Inc.

11.84

+4.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porsche Automobil Holding SE (PAH3.BE)

Related Tickers