Frankfurt - Delayed Quote EUR

Porsche Automobil Holding SE (PAH3.F)

Compare
35.85 -0.10 (-0.28%)
As of 12:18:42 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 35.13 36.34 35.13 35.85 35.85 595
Dec 18, 2024 35.59 36.02 35.53 35.95 35.95 1,715
Dec 17, 2024 35.04 35.83 35.03 35.78 35.78 3,252
Dec 16, 2024 35.20 35.54 34.73 35.13 35.13 4,012
Dec 13, 2024 35.81 36.48 35.42 35.42 35.42 3,360
Dec 12, 2024 35.62 35.96 35.56 35.64 35.64 1,368
Dec 11, 2024 35.59 36.05 35.55 35.61 35.61 7,484
Dec 10, 2024 35.30 35.93 35.29 35.93 35.93 1,703
Dec 9, 2024 34.88 35.73 34.50 35.59 35.59 6,596
Dec 6, 2024 34.46 35.16 34.46 34.75 34.75 1,323
Dec 5, 2024 34.61 34.74 34.40 34.69 34.69 3,262
Dec 4, 2024 34.16 34.85 34.16 34.31 34.31 2,497
Dec 3, 2024 34.34 34.55 34.22 34.39 34.39 5,337
Dec 2, 2024 34.85 34.95 34.00 34.89 34.89 3,589
Nov 29, 2024 34.41 34.55 34.22 34.53 34.53 958
Nov 28, 2024 34.10 34.55 33.98 34.28 34.28 1,485
Nov 27, 2024 33.81 34.09 33.63 34.09 34.09 486
Nov 26, 2024 34.32 34.32 33.71 33.71 33.71 3,247
Nov 25, 2024 34.39 34.82 34.25 34.52 34.52 3,457
Nov 22, 2024 33.91 34.28 33.39 34.28 34.28 1,391
Nov 21, 2024 34.23 34.27 33.64 34.19 34.19 5,311
Nov 20, 2024 35.16 35.16 34.14 34.14 34.14 2,872
Nov 19, 2024 35.25 35.25 34.42 35.08 35.08 5,540
Nov 18, 2024 35.19 35.23 34.86 35.03 35.03 4,714
Nov 15, 2024 34.91 35.74 34.85 35.74 35.74 1,792
Nov 14, 2024 34.38 35.12 34.09 34.76 34.76 5,415
Nov 13, 2024 36.37 36.37 33.87 34.40 34.40 4,510
Nov 12, 2024 36.51 36.92 36.25 36.87 36.87 759
Nov 11, 2024 37.00 37.25 36.71 36.94 36.94 510
Nov 8, 2024 37.61 37.81 36.72 37.13 37.13 3,468
Nov 7, 2024 36.70 38.09 36.69 38.00 38.00 2,396
Nov 6, 2024 38.03 38.03 36.19 36.86 36.86 4,814
Nov 5, 2024 38.70 38.70 38.00 38.10 38.10 1,184
Nov 4, 2024 38.05 38.80 38.05 38.46 38.46 2,540
Nov 1, 2024 38.01 38.37 37.99 37.99 37.99 339
Oct 31, 2024 37.92 38.40 37.92 38.35 38.35 2,833
Oct 30, 2024 37.97 38.60 37.97 38.35 38.35 807
Oct 29, 2024 39.55 39.76 38.19 38.19 38.19 5,441
Oct 28, 2024 40.29 40.59 39.23 39.53 39.53 1,321
Oct 25, 2024 39.81 40.63 39.75 40.63 40.63 2,545
Oct 24, 2024 39.61 41.00 39.61 39.94 39.94 3,294
Oct 23, 2024 39.98 40.60 39.70 39.70 39.70 449
Oct 22, 2024 40.01 40.02 39.84 40.02 40.02 157
Oct 21, 2024 40.13 40.28 39.80 39.80 39.80 906
Oct 18, 2024 39.60 40.52 39.60 40.52 40.52 1,100
Oct 17, 2024 39.66 39.76 39.59 39.59 39.59 874
Oct 16, 2024 39.51 39.76 39.44 39.49 39.49 1,125
Oct 15, 2024 39.62 39.74 39.39 39.39 39.39 1,563
Oct 14, 2024 39.81 39.92 39.52 39.52 39.52 936
Oct 11, 2024 39.77 39.77 39.68 39.68 39.68 205
Oct 10, 2024 39.87 40.04 39.63 39.63 39.63 155
Oct 9, 2024 39.73 39.98 39.50 39.76 39.76 505
Oct 8, 2024 39.61 39.76 39.20 39.43 39.43 1,313
Oct 7, 2024 40.01 40.11 39.78 40.11 40.11 602
Oct 4, 2024 39.09 39.95 39.09 39.95 39.95 781
Oct 3, 2024 40.01 40.24 38.89 39.28 39.28 1,540
Oct 2, 2024 40.61 40.86 40.55 40.55 40.55 1,466
Oct 1, 2024 41.05 41.09 40.46 40.46 40.46 2,583
Sep 30, 2024 41.14 41.45 40.62 41.21 41.21 4,238
Sep 27, 2024 41.46 42.62 40.54 41.40 41.40 2,654
Sep 26, 2024 41.08 41.55 41.08 41.18 41.18 350
Sep 25, 2024 41.11 41.23 40.44 40.45 40.45 6,904
Sep 24, 2024 40.49 41.47 40.49 41.38 41.38 481
Sep 23, 2024 39.91 40.88 39.75 40.88 40.88 1,097
Sep 20, 2024 40.14 40.16 39.65 39.89 39.89 2,231
Sep 19, 2024 40.85 41.50 40.85 41.23 41.23 5,249
Sep 18, 2024 40.03 40.69 40.03 40.69 40.69 839
Sep 17, 2024 39.67 40.53 39.67 40.53 40.53 1,003
Sep 16, 2024 39.80 39.80 39.53 39.53 39.53 927
Sep 13, 2024 38.91 39.81 38.91 39.69 39.69 222
Sep 12, 2024 39.08 39.12 38.75 39.09 39.09 167
Sep 11, 2024 38.26 38.96 38.26 38.71 38.71 551
Sep 10, 2024 39.61 39.61 37.52 38.15 38.15 3,841
Sep 9, 2024 39.37 39.97 39.06 39.97 39.97 471
Sep 6, 2024 39.87 39.87 38.93 39.39 39.39 605
Sep 5, 2024 39.68 40.61 39.60 40.39 40.39 343
Sep 4, 2024 39.84 40.06 39.43 39.89 39.89 1,447
Sep 3, 2024 40.60 40.81 40.16 40.16 40.16 1,024
Sep 2, 2024 40.79 40.80 40.35 40.80 40.80 1,773
Aug 30, 2024 40.61 40.86 40.46 40.46 40.46 426
Aug 29, 2024 40.45 41.09 40.45 40.52 40.52 514
Aug 28, 2024 40.51 40.75 40.20 40.69 40.69 2,997
Aug 27, 2024 40.86 41.22 40.86 41.08 41.08 500
Aug 26, 2024 40.67 40.90 40.67 40.89 40.89 1,030
Aug 23, 2024 40.74 41.02 40.47 40.52 40.52 2,952
Aug 22, 2024 40.53 40.67 40.35 40.38 40.38 300
Aug 21, 2024 40.09 40.62 40.09 40.55 40.55 1,045
Aug 20, 2024 40.66 40.66 40.10 40.29 40.29 3,112
Aug 19, 2024 40.22 40.84 40.15 40.84 40.84 2,033
Aug 16, 2024 39.97 40.29 39.77 40.29 40.29 393
Aug 15, 2024 39.16 40.07 39.16 39.66 39.66 1,086
Aug 14, 2024 38.83 39.42 38.83 39.30 39.30 885
Aug 13, 2024 38.53 39.09 38.37 39.09 39.09 703
Aug 12, 2024 39.30 39.30 38.30 38.50 38.50 1,039
Aug 9, 2024 38.89 39.07 38.69 38.81 38.81 367
Aug 8, 2024 38.59 38.96 38.50 38.96 38.96 1,141
Aug 7, 2024 38.72 39.45 38.40 38.40 38.40 3,780
Aug 6, 2024 39.28 39.43 38.44 38.71 38.71 3,446
Aug 5, 2024 38.99 39.10 38.00 38.71 38.71 4,883
Aug 2, 2024 40.00 40.37 39.46 40.29 40.29 10,488
Aug 1, 2024 41.79 41.79 40.12 40.48 40.48 2,488
Jul 31, 2024 41.80 41.80 41.22 41.54 41.54 580
Jul 30, 2024 41.35 41.70 41.30 41.30 41.30 685
Jul 29, 2024 41.49 41.75 41.47 41.64 41.64 858
Jul 26, 2024 41.47 41.79 41.18 41.79 41.79 2,117
Jul 25, 2024 41.06 41.68 40.53 41.68 41.68 2,344
Jul 24, 2024 41.17 41.40 41.15 41.29 41.29 1,277
Jul 23, 2024 42.50 42.50 41.10 41.67 41.67 3,707
Jul 22, 2024 42.87 42.97 42.65 42.71 42.71 2,057
Jul 19, 2024 43.18 43.18 42.55 42.55 42.55 120
Jul 18, 2024 42.63 43.54 42.63 43.42 43.42 1,758
Jul 17, 2024 43.06 43.06 42.50 42.67 42.67 728
Jul 16, 2024 43.11 43.31 42.94 42.96 42.96 26
Jul 15, 2024 43.60 43.60 43.28 43.54 43.54 609
Jul 12, 2024 43.21 43.50 43.16 43.33 43.33 2,249
Jul 11, 2024 42.89 43.41 42.76 43.41 43.41 4,169
Jul 10, 2024 42.25 43.02 42.25 42.87 42.87 1,031
Jul 9, 2024 42.81 42.91 42.00 42.50 42.50 2,758
Jul 8, 2024 42.82 43.01 42.71 42.90 42.90 1,594
Jul 5, 2024 43.17 43.30 42.82 42.91 42.91 1,720
Jul 4, 2024 42.76 43.06 42.76 43.06 43.06 854
Jul 3, 2024 42.31 42.99 42.31 42.99 42.99 247
Jul 2, 2024 42.44 42.44 41.90 42.11 42.11 1,867
Jul 1, 2024 42.64 42.74 42.47 42.59 42.59 690
Jun 28, 2024 41.91 42.42 41.91 42.26 42.26 1,177
Jun 27, 2024 42.14 42.36 41.88 41.99 41.99 1,587
Jun 26, 2024 42.80 42.80 42.00 42.11 42.11 2,044
Jun 25, 2024 42.98 42.98 42.68 42.83 42.83 1,829
Jun 24, 2024 42.60 43.50 42.60 42.73 42.73 2,965
Jun 21, 2024 43.19 43.19 42.50 42.62 42.62 857
Jun 20, 2024 42.82 43.17 42.64 43.12 43.12 860
Jun 19, 2024 42.96 42.96 42.61 42.61 42.61 2,089
Jun 18, 2024 43.09 43.31 42.57 43.24 43.24 1,906
Jun 17, 2024 42.40 43.11 41.83 43.11 43.11 4,549
Jun 14, 2024 43.31 43.62 42.10 42.71 42.71 5,024
Jun 13, 2024 45.90 45.90 42.96 43.28 43.28 7,508
Jun 12, 2024 2.56 Dividend
Jun 12, 2024 46.92 47.00 45.70 45.81 45.81 3,484
Jun 11, 2024 49.57 49.57 48.60 49.03 46.47 3,352
Jun 10, 2024 49.52 49.85 48.93 49.85 47.25 1,395
Jun 7, 2024 50.02 50.14 49.41 49.72 47.12 362
Jun 6, 2024 50.38 50.58 49.82 50.08 47.47 2,370
Jun 5, 2024 50.20 50.70 50.12 50.40 47.77 1,018
Jun 4, 2024 50.32 50.32 49.77 50.24 47.62 1,439
Jun 3, 2024 51.00 51.08 50.42 50.42 47.79 11,677
May 31, 2024 49.98 50.62 49.98 50.52 47.88 1,124
May 30, 2024 49.30 50.50 49.30 50.44 47.81 1,156
May 29, 2024 50.04 50.28 49.66 49.66 47.07 219
May 28, 2024 50.04 50.78 50.04 50.24 47.62 192
May 27, 2024 48.46 50.24 48.46 50.08 47.47 1,866
May 24, 2024 47.81 48.66 47.81 48.43 45.90 4,554
May 23, 2024 48.60 48.70 48.00 48.00 45.49 667
May 22, 2024 49.03 49.03 48.41 48.58 46.04 2,689
May 21, 2024 49.51 49.51 48.94 49.38 46.80 1,435
May 20, 2024 49.40 49.50 49.40 49.44 46.86 1,451
May 17, 2024 49.76 50.08 49.53 49.55 46.96 538
May 16, 2024 50.08 50.08 49.77 49.77 47.17 891
May 15, 2024 50.52 50.86 50.00 50.32 47.69 7,800
May 14, 2024 49.83 50.56 49.81 50.56 47.92 1,058
May 13, 2024 49.38 50.08 49.38 49.99 47.38 1,038
May 10, 2024 49.69 50.00 49.28 49.28 46.71 1,587
May 9, 2024 49.23 49.67 49.07 49.67 47.08 75
May 8, 2024 49.61 49.61 49.28 49.36 46.78 307
May 7, 2024 49.17 49.77 49.17 49.72 47.12 205
May 6, 2024 48.75 49.49 48.75 49.23 46.66 610
May 3, 2024 48.09 48.82 48.09 48.82 46.27 523
May 2, 2024 47.97 48.30 47.95 48.06 45.55 912
Apr 30, 2024 49.21 49.22 47.76 48.10 45.59 3,904
Apr 29, 2024 49.61 49.70 49.20 49.32 46.74 2,106
Apr 26, 2024 49.07 49.61 49.07 49.60 47.01 1,327
Apr 25, 2024 49.19 49.40 48.73 48.92 46.37 515
Apr 24, 2024 49.67 49.67 49.07 49.21 46.64 628
Apr 23, 2024 49.43 49.43 49.04 49.38 46.80 945
Apr 22, 2024 49.28 49.40 48.85 49.27 46.70 700
Apr 19, 2024 48.80 49.02 48.49 49.02 46.46 906
Apr 18, 2024 49.43 49.43 49.17 49.34 46.76 491
Apr 17, 2024 49.43 49.43 48.88 48.88 46.33 1,393
Apr 16, 2024 50.16 50.16 49.15 49.69 47.10 1,806
Apr 15, 2024 50.60 51.34 50.00 50.00 47.39 3,979
Apr 12, 2024 51.58 51.58 50.20 50.46 47.83 2,388
Apr 11, 2024 51.52 51.54 50.78 51.14 48.47 621
Apr 10, 2024 51.44 52.06 51.44 51.54 48.85 1,156
Apr 9, 2024 51.28 51.66 51.16 51.44 48.75 2,941
Apr 8, 2024 50.92 51.56 50.58 51.28 48.60 2,178
Apr 5, 2024 50.20 50.98 50.20 50.68 48.03 2,376
Apr 4, 2024 50.52 51.50 50.50 50.72 48.07 2,950
Apr 3, 2024 48.80 50.64 48.80 50.58 47.94 3,728
Apr 2, 2024 48.75 49.00 48.55 48.91 46.36 2,492
Mar 28, 2024 49.31 49.31 49.00 49.24 46.67 670
Mar 27, 2024 49.06 49.36 48.86 48.97 46.41 1,305
Mar 26, 2024 48.70 49.20 48.48 49.00 46.44 1,475
Mar 25, 2024 49.15 49.15 48.39 48.58 46.04 1,092
Mar 22, 2024 48.43 49.53 48.43 49.19 46.62 3,404
Mar 21, 2024 48.85 49.07 48.17 48.80 46.25 1,691
Mar 20, 2024 48.34 48.70 48.33 48.67 46.13 2,138
Mar 19, 2024 48.20 48.65 48.09 48.15 45.64 1,045
Mar 18, 2024 47.51 48.16 47.51 48.16 45.65 215
Mar 15, 2024 46.89 47.47 46.89 47.31 44.84 203
Mar 14, 2024 47.51 48.07 46.99 46.99 44.54 1,414
Mar 13, 2024 48.90 48.90 47.46 47.46 44.98 785
Mar 12, 2024 47.34 48.94 45.99 48.84 46.29 658
Mar 11, 2024 46.61 46.90 46.45 46.90 44.45 2,020
Mar 8, 2024 47.21 47.21 46.33 46.75 44.31 1,972
Mar 7, 2024 47.51 47.51 46.50 47.10 44.64 1,944
Mar 6, 2024 48.21 48.33 47.58 47.58 45.10 367
Mar 5, 2024 48.21 48.42 47.55 47.73 45.24 608
Mar 4, 2024 49.20 49.23 48.31 48.41 45.88 1,815
Mar 1, 2024 49.71 50.58 48.37 49.16 46.59 2,483
Feb 29, 2024 49.31 50.00 49.31 49.64 47.05 2,207
Feb 28, 2024 49.69 49.78 49.23 49.63 47.04 1,064
Feb 27, 2024 48.77 50.06 48.71 49.66 47.07 4,270
Feb 26, 2024 48.31 48.91 48.31 48.76 46.21 3,865
Feb 23, 2024 48.03 49.25 48.03 48.92 46.37 4,893
Feb 22, 2024 45.81 48.27 45.81 48.00 45.49 3,880
Feb 21, 2024 45.02 45.94 45.02 45.59 43.21 1,638
Feb 20, 2024 45.99 45.99 45.00 45.28 42.92 2,208
Feb 19, 2024 47.60 47.60 46.00 46.13 43.72 3,278
Feb 16, 2024 47.01 47.95 46.92 47.49 45.01 1,741
Feb 15, 2024 45.99 46.93 45.99 46.93 44.48 511
Feb 14, 2024 45.89 46.18 45.77 45.88 43.48 912
Feb 13, 2024 46.41 46.64 46.10 46.10 43.69 231
Feb 12, 2024 45.99 46.77 45.91 46.41 43.99 1,895
Feb 9, 2024 45.87 46.32 45.87 46.00 43.60 1,663
Feb 8, 2024 45.65 46.18 45.65 46.18 43.77 99
Feb 7, 2024 45.90 46.50 45.61 45.61 43.23 3,043
Feb 6, 2024 46.35 46.35 45.67 45.89 43.49 1,284
Feb 5, 2024 47.20 47.20 46.22 46.23 43.82 777
Feb 2, 2024 47.15 47.68 46.86 46.86 44.41 984
Feb 1, 2024 46.20 46.53 46.20 46.25 43.84 95
Jan 31, 2024 45.75 46.23 45.75 46.19 43.78 2,395
Jan 30, 2024 45.55 45.91 45.41 45.76 43.37 260
Jan 29, 2024 45.40 45.96 44.91 45.68 43.29 2,391
Jan 26, 2024 45.11 45.89 44.91 45.81 43.42 143
Jan 25, 2024 45.44 45.50 45.04 45.12 42.76 591
Jan 24, 2024 45.44 45.80 45.09 45.61 43.23 2,185
Jan 23, 2024 44.10 45.24 43.80 45.14 42.78 3,256
Jan 22, 2024 43.79 43.83 43.49 43.69 41.41 1,370
Jan 19, 2024 44.28 44.30 43.48 43.69 41.41 920
Jan 18, 2024 44.14 44.51 44.12 44.27 41.96 1,195
Jan 17, 2024 44.01 44.11 43.48 44.09 41.79 1,446
Jan 16, 2024 44.77 44.77 44.30 44.55 42.22 4,975
Jan 15, 2024 45.39 45.39 44.60 45.37 43.00 1,310
Jan 12, 2024 46.46 46.63 44.99 45.08 42.73 1,110
Jan 11, 2024 46.52 47.06 46.18 46.18 43.77 965
Jan 10, 2024 46.42 46.89 46.41 46.47 44.04 748
Jan 9, 2024 46.58 46.79 46.26 46.79 44.35 635
Jan 8, 2024 45.99 46.79 45.96 46.79 44.35 884
Jan 5, 2024 46.08 46.20 45.50 45.97 43.57 2,010
Jan 4, 2024 46.01 46.32 45.95 46.16 43.75 1,196
Jan 3, 2024 46.71 47.03 45.70 46.30 43.88 2,653
Jan 2, 2024 46.16 47.22 46.16 46.90 44.45 1,848
Dec 29, 2023 46.33 46.42 46.27 46.27 43.85 559
Dec 28, 2023 46.71 46.85 46.30 46.42 44.00 1,709
Dec 27, 2023 46.91 46.95 46.53 46.90 44.45 2,890
Dec 22, 2023 46.82 46.98 46.46 46.46 44.03 3,792
Dec 21, 2023 46.87 46.87 46.21 46.21 43.80 971
Dec 20, 2023 47.57 48.05 46.60 46.60 44.17 1,130
Dec 19, 2023 48.20 48.30 47.59 47.59 45.11 2,986

Related Tickers

N3I.DU NIO Inc
4.2370
+0.71%
 
99U.HM Rivian Automotive Inc. R
12.60
-5.26%
 
VOW3.F Volkswagen AG
87.90
+0.80%
 
A5S0.F Aston Martin Lagonda Global Holdings plc
1.1800
+0.85%
 
BY6A.F BYD Company Limited
65.50
0.00%
 
TOM.F Toyota Motor Corporation
16.73
-0.61%
 
VOW.F Volkswagen AG
90.55
+1.23%
 
P911.F Dr. Ing. h.c. F. Porsche AG
59.54
+0.68%
 
RNL.DE Renault SA
47.21
+1.03%
 
PKTM.VI PIERER Mobility AG
11.20
-0.44%