Hanover - Delayed Quote EUR

Porsche Automobil Holding SE (PAH3.HA)

37.80

-0.20

(-0.53%)

At close: January 31 at 8:16:03 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	37.80	37.80	37.80	37.80	37.80	-
Jan 30, 2025	37.52	38.00	37.52	38.00	38.00	50
Jan 29, 2025	37.76	37.76	37.76	37.76	37.76	-
Jan 28, 2025	37.87	37.87	37.87	37.87	37.87	-
Jan 27, 2025	37.00	37.78	37.00	37.78	37.78	255
Jan 24, 2025	37.01	37.79	37.01	37.77	37.77	1,040
Jan 23, 2025	36.80	36.98	36.80	36.98	36.98	4
Jan 22, 2025	36.79	36.89	36.68	36.68	36.68	100
Jan 21, 2025	36.82	36.82	36.82	36.82	36.82	-
Jan 20, 2025	36.35	36.35	36.35	36.35	36.35	-
Jan 17, 2025	36.31	36.50	36.31	36.50	36.50	31
Jan 16, 2025	36.54	36.54	36.54	36.54	36.54	-
Jan 15, 2025	35.79	35.79	35.79	35.79	35.79	-
Jan 14, 2025	35.38	35.38	35.38	35.38	35.38	-
Jan 13, 2025	35.54	35.54	35.54	35.54	35.54	-
Jan 10, 2025	35.52	35.52	35.52	35.52	35.52	-
Jan 9, 2025	35.87	35.87	35.87	35.87	35.87	-
Jan 8, 2025	36.41	36.41	36.10	36.10	36.10	120
Jan 7, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 6, 2025	35.93	36.96	35.93	36.77	36.77	192
Jan 3, 2025	36.15	36.15	36.15	36.15	36.15	-
Jan 2, 2025	36.45	36.45	35.80	35.80	35.80	160
Dec 30, 2024	35.81	35.81	35.81	35.81	35.81	-
Dec 27, 2024	35.33	35.33	35.33	35.33	35.33	-
Dec 23, 2024	36.18	36.18	35.50	35.50	35.50	550
Dec 20, 2024	35.30	35.30	35.30	35.30	35.30	-
Dec 19, 2024	35.13	35.13	35.13	35.13	35.13	-
Dec 18, 2024	35.61	35.61	35.61	35.61	35.61	-
Dec 17, 2024	35.04	35.84	35.03	35.84	35.84	22
Dec 16, 2024	35.36	35.36	35.36	35.36	35.36	-
Dec 13, 2024	35.83	36.52	35.83	36.21	36.21	32
Dec 12, 2024	35.62	35.90	35.62	35.90	35.90	125
Dec 11, 2024	35.53	35.53	35.53	35.53	35.53	-
Dec 10, 2024	35.30	35.30	35.30	35.30	35.30	-
Dec 9, 2024	34.42	35.59	34.42	35.59	35.59	55
Dec 6, 2024	34.51	34.90	34.51	34.90	34.90	100
Dec 5, 2024	34.41	34.72	34.41	34.72	34.72	10
Dec 4, 2024	34.22	34.22	34.22	34.22	34.22	-
Dec 3, 2024	34.54	34.54	34.54	34.54	34.54	-
Dec 2, 2024	34.69	34.69	34.52	34.52	34.52	625
Nov 29, 2024	34.33	34.33	34.31	34.31	34.31	100
Nov 28, 2024	34.01	34.22	34.01	34.22	34.22	50
Nov 27, 2024	33.81	33.81	33.81	33.81	33.81	-
Nov 26, 2024	34.12	34.12	34.12	34.12	34.12	-
Nov 25, 2024	34.43	34.48	34.43	34.48	34.48	143
Nov 22, 2024	33.91	33.91	33.91	33.91	33.91	-
Nov 21, 2024	34.25	34.25	34.25	34.25	34.25	-
Nov 20, 2024	34.81	34.81	34.63	34.63	34.63	400
Nov 19, 2024	35.04	35.04	35.04	35.04	35.04	-
Nov 18, 2024	35.17	35.17	35.17	35.17	35.17	-
Nov 15, 2024	34.71	35.55	34.71	35.55	35.55	5
Nov 14, 2024	34.44	34.99	34.44	34.99	34.99	673
Nov 13, 2024	36.50	36.50	34.07	34.07	34.07	70
Nov 12, 2024	36.51	36.51	36.51	36.51	36.51	-
Nov 11, 2024	37.56	37.56	37.02	37.02	37.02	220
Nov 8, 2024	37.63	37.63	36.74	36.74	36.74	20
Nov 7, 2024	36.69	37.81	36.69	37.81	37.81	100
Nov 6, 2024	37.67	37.67	36.81	36.81	36.81	102
Nov 5, 2024	38.33	38.33	38.33	38.33	38.33	-
Nov 4, 2024	38.13	38.13	38.13	38.13	38.13	-
Nov 1, 2024	38.01	38.01	38.01	38.01	38.01	-
Oct 31, 2024	38.01	38.01	38.01	38.01	38.01	-
Oct 30, 2024	37.88	37.88	37.88	37.88	37.88	-
Oct 29, 2024	39.51	39.51	38.38	38.38	38.38	530
Oct 28, 2024	40.41	40.41	40.41	40.41	40.41	1
Oct 25, 2024	40.04	40.04	40.04	40.04	40.04	-
Oct 24, 2024	39.61	39.61	39.61	39.61	39.61	-
Oct 23, 2024	40.17	40.17	40.17	40.17	40.17	-
Oct 22, 2024	40.01	40.01	40.01	40.01	40.01	-
Oct 21, 2024	40.13	40.13	40.13	40.13	40.13	-
Oct 18, 2024	39.60	39.60	39.60	39.60	39.60	-
Oct 17, 2024	39.66	39.66	39.64	39.64	39.64	20
Oct 16, 2024	39.51	39.51	39.51	39.51	39.51	-
Oct 15, 2024	39.69	39.69	39.69	39.69	39.69	-
Oct 14, 2024	39.79	39.79	39.79	39.79	39.79	-
Oct 11, 2024	39.69	39.85	39.69	39.85	39.85	200
Oct 10, 2024	39.86	39.86	39.86	39.86	39.86	-
Oct 9, 2024	39.71	39.71	39.71	39.71	39.71	-
Oct 8, 2024	39.57	39.57	39.57	39.57	39.57	-
Oct 7, 2024	40.01	40.01	39.60	39.60	39.60	20
Oct 4, 2024	39.09	39.99	39.09	39.99	39.99	7
Oct 3, 2024	40.12	40.12	40.12	40.12	40.12	-
Oct 2, 2024	40.61	40.61	40.61	40.61	40.61	-
Oct 1, 2024	41.12	41.12	41.12	41.12	41.12	-
Sep 30, 2024	41.21	41.21	40.92	40.92	40.92	100
Sep 27, 2024	41.46	41.46	41.46	41.46	41.46	-
Sep 26, 2024	41.20	41.20	41.20	41.20	41.20	-
Sep 25, 2024	41.11	41.11	41.11	41.11	41.11	-
Sep 24, 2024	40.51	41.45	40.51	41.41	41.41	249
Sep 23, 2024	39.79	39.79	39.79	39.79	39.79	-
Sep 20, 2024	40.14	40.14	40.14	40.14	40.14	-
Sep 19, 2024	40.91	40.91	40.91	40.91	40.91	-
Sep 18, 2024	40.11	40.11	40.11	40.11	40.11	-
Sep 17, 2024	39.83	40.12	39.83	40.12	40.12	50
Sep 16, 2024	39.78	39.78	39.65	39.65	39.65	25
Sep 13, 2024	39.01	39.60	39.01	39.60	39.60	125
Sep 12, 2024	39.35	39.35	39.02	39.03	39.03	735
Sep 11, 2024	38.26	38.26	38.26	38.26	38.26	-
Sep 10, 2024	39.57	39.57	39.57	39.57	39.57	-
Sep 9, 2024	39.39	39.97	39.39	39.97	39.97	52
Sep 6, 2024	39.91	39.91	38.99	38.99	38.99	100
Sep 5, 2024	39.68	40.66	39.68	40.63	40.63	925
Sep 4, 2024	39.71	39.71	39.71	39.71	39.71	-
Sep 3, 2024	40.76	40.82	40.76	40.82	40.82	70
Sep 2, 2024	40.77	40.77	40.77	40.77	40.77	-
Aug 30, 2024	40.61	40.61	40.61	40.61	40.61	-
Aug 29, 2024	40.47	40.47	40.47	40.47	40.47	-
Aug 28, 2024	40.51	40.51	40.50	40.50	40.50	10
Aug 27, 2024	40.81	41.13	40.81	41.13	41.13	5
Aug 26, 2024	40.71	40.71	40.71	40.71	40.71	-
Aug 23, 2024	40.42	40.78	40.42	40.78	40.78	100
Aug 22, 2024	40.35	40.35	40.35	40.35	40.35	-
Aug 21, 2024	40.09	40.09	40.09	40.09	40.09	-
Aug 20, 2024	40.51	40.51	40.51	40.51	40.51	-
Aug 19, 2024	40.06	40.49	40.06	40.49	40.49	575
Aug 16, 2024	39.97	39.99	39.97	39.99	39.99	5
Aug 15, 2024	39.22	39.22	39.22	39.22	39.22	-
Aug 14, 2024	38.83	38.83	38.83	38.83	38.83	-
Aug 13, 2024	38.54	38.96	38.51	38.96	38.96	36
Aug 12, 2024	38.82	38.82	38.82	38.82	38.82	-
Aug 9, 2024	38.76	38.76	38.76	38.76	38.76	-
Aug 8, 2024	38.64	38.70	38.64	38.70	38.70	4
Aug 7, 2024	38.66	39.31	38.66	39.31	39.31	77
Aug 6, 2024	39.16	39.16	38.53	38.53	38.53	20
Aug 5, 2024	38.70	39.18	38.11	39.09	39.09	374
Aug 2, 2024	40.05	40.05	40.05	40.05	40.05	-
Aug 1, 2024	41.11	41.11	40.24	40.24	40.24	51
Jul 31, 2024	41.51	41.51	41.25	41.25	41.25	29
Jul 30, 2024	41.36	41.36	41.36	41.36	41.36	-
Jul 29, 2024	41.52	41.52	41.52	41.52	41.52	-
Jul 26, 2024	41.21	41.56	41.21	41.56	41.56	75
Jul 25, 2024	41.06	41.06	41.06	41.06	41.06	-
Jul 24, 2024	41.17	41.19	41.17	41.19	41.19	30
Jul 23, 2024	41.97	41.97	41.97	41.97	41.97	10
Jul 22, 2024	42.73	42.73	42.73	42.73	42.73	-
Jul 19, 2024	43.19	43.19	43.19	43.19	43.19	-
Jul 18, 2024	42.63	42.63	42.63	42.63	42.63	-
Jul 17, 2024	42.91	42.91	42.69	42.69	42.69	50
Jul 16, 2024	43.11	43.11	43.11	43.11	43.11	-
Jul 15, 2024	43.35	43.35	43.35	43.35	43.35	-
Jul 12, 2024	43.21	43.21	43.21	43.21	43.21	-
Jul 11, 2024	42.71	42.71	42.71	42.71	42.71	-
Jul 10, 2024	42.26	42.26	42.26	42.26	42.26	-
Jul 9, 2024	42.81	42.81	42.81	42.81	42.81	-
Jul 8, 2024	42.70	42.92	42.70	42.92	42.92	50
Jul 5, 2024	43.06	43.06	42.70	42.70	42.70	100
Jul 4, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 3, 2024	42.27	42.27	42.27	42.27	42.27	-
Jul 2, 2024	42.31	42.31	42.16	42.16	42.16	50
Jul 1, 2024	42.52	42.52	42.52	42.52	42.52	-
Jun 28, 2024	41.95	42.11	41.95	42.11	42.11	5
Jun 27, 2024	42.14	42.14	42.14	42.14	42.14	-
Jun 26, 2024	42.91	42.91	42.91	42.91	42.91	-
Jun 25, 2024	42.73	42.73	42.73	42.73	42.73	-
Jun 24, 2024	42.59	43.34	42.59	43.34	43.34	116
Jun 21, 2024	43.05	43.05	43.05	43.05	43.05	-
Jun 20, 2024	42.61	43.19	42.61	43.19	43.19	472
Jun 19, 2024	42.94	42.94	42.94	42.94	42.94	-
Jun 18, 2024	43.09	43.09	42.65	42.77	42.77	110
Jun 17, 2024	42.75	42.77	41.82	42.77	42.77	218
Jun 14, 2024	43.31	43.31	42.10	42.10	42.10	40
Jun 13, 2024	45.71	45.71	44.36	44.36	44.36	128
Jun 12, 2024	2.56 Dividend
Jun 12, 2024	46.61	46.61	46.06	46.06	46.06	244
Jun 11, 2024	49.76	49.76	48.70	48.70	46.14	10
Jun 10, 2024	49.41	49.76	48.96	49.76	47.14	200
Jun 7, 2024	50.04	50.04	50.04	50.04	47.41	-
Jun 6, 2024	50.26	50.26	50.08	50.24	47.60	71
Jun 5, 2024	50.20	50.52	50.20	50.52	47.86	30
Jun 4, 2024	50.32	50.32	50.32	50.32	47.67	-
Jun 3, 2024	50.90	51.00	50.90	51.00	48.32	400
May 31, 2024	50.06	50.06	50.06	50.06	47.43	-
May 30, 2024	49.31	49.31	49.31	49.31	46.72	-
May 29, 2024	50.04	50.04	50.04	50.04	47.41	-
May 28, 2024	50.02	50.38	50.02	50.38	47.73	100
May 27, 2024	48.71	50.12	48.71	50.08	47.45	300
May 24, 2024	47.81	47.81	47.81	47.81	45.30	-
May 23, 2024	48.56	48.56	48.12	48.12	45.59	100
May 22, 2024	49.03	49.03	49.03	49.03	46.45	-
May 21, 2024	49.51	49.51	49.51	49.51	46.91	-
May 20, 2024	49.20	49.44	49.20	49.44	46.84	80
May 17, 2024	49.81	49.81	49.81	49.81	47.19	-
May 16, 2024	50.04	50.04	50.04	50.04	47.41	-
May 15, 2024	50.52	50.52	50.52	50.52	47.86	-
May 14, 2024	49.84	50.40	49.84	50.40	47.75	60
May 13, 2024	49.37	50.14	49.37	50.14	47.50	45
May 10, 2024	49.68	49.68	49.68	49.68	47.07	-
May 9, 2024	49.07	49.07	49.07	49.07	46.49	-
May 8, 2024	49.61	49.61	49.61	49.61	47.00	-
May 7, 2024	49.24	49.67	49.24	49.67	47.06	111
May 6, 2024	48.91	48.91	48.91	48.91	46.34	-
May 3, 2024	48.11	48.73	48.11	48.73	46.17	60
May 2, 2024	47.84	47.84	47.84	47.84	45.33	-
Apr 30, 2024	49.21	49.21	49.21	49.21	46.62	4
Apr 29, 2024	49.54	49.54	49.28	49.28	46.69	107
Apr 26, 2024	49.07	49.07	49.07	49.07	46.49	-
Apr 25, 2024	49.21	49.21	49.07	49.07	46.49	20
Apr 24, 2024	49.67	49.67	49.15	49.15	46.57	38
Apr 23, 2024	49.44	49.44	49.44	49.44	46.84	-
Apr 22, 2024	49.23	49.23	49.23	49.23	46.64	-
Apr 19, 2024	48.67	48.67	48.67	48.67	46.11	-
Apr 18, 2024	49.17	49.24	49.17	49.24	46.65	30
Apr 17, 2024	49.43	49.43	49.43	49.43	46.83	-
Apr 16, 2024	49.87	49.87	49.87	49.87	47.25	-
Apr 15, 2024	50.56	51.00	50.56	51.00	48.32	84
Apr 12, 2024	51.28	51.60	51.28	51.60	48.89	45
Apr 11, 2024	51.42	51.42	51.42	51.42	48.72	-
Apr 10, 2024	51.48	51.48	51.48	51.48	48.77	-
Apr 9, 2024	51.16	51.54	51.16	51.54	48.83	100
Apr 8, 2024	50.62	51.52	50.62	51.52	48.81	346
Apr 5, 2024	50.20	50.50	50.20	50.50	47.85	6
Apr 4, 2024	50.52	51.30	50.52	51.30	48.60	150
Apr 3, 2024	48.82	50.66	48.82	50.44	47.79	245
Apr 2, 2024	48.81	48.81	48.80	48.80	46.23	140
Mar 28, 2024	48.97	49.06	48.97	49.06	46.48	20
Mar 27, 2024	49.06	49.06	49.06	49.06	46.48	-
Mar 26, 2024	48.72	48.72	48.72	48.72	46.16	-
Mar 25, 2024	49.11	49.11	48.60	48.60	46.05	30
Mar 22, 2024	48.58	48.58	48.58	48.58	46.03	-
Mar 21, 2024	48.61	48.68	48.61	48.68	46.12	200
Mar 20, 2024	48.38	48.92	48.38	48.92	46.35	50
Mar 19, 2024	48.20	48.20	48.20	48.20	45.67	-
Mar 18, 2024	47.64	48.27	47.64	48.27	45.73	69
Mar 15, 2024	46.89	46.89	46.89	46.89	44.43	-
Mar 14, 2024	47.51	48.05	47.36	47.36	44.87	210
Mar 13, 2024	48.90	48.90	48.22	48.22	45.69	131
Mar 12, 2024	46.07	46.07	46.07	46.07	43.65	-
Mar 11, 2024	46.51	46.51	46.51	46.51	44.07	-
Mar 8, 2024	46.94	46.94	46.94	46.94	44.47	-
Mar 7, 2024	47.51	47.51	47.51	47.51	45.01	-
Mar 6, 2024	48.21	48.21	48.21	48.21	45.68	-
Mar 5, 2024	48.21	48.21	48.21	48.21	45.68	-
Mar 4, 2024	49.23	49.23	49.23	49.23	46.64	-
Mar 1, 2024	49.78	49.78	48.46	48.46	45.91	11
Feb 29, 2024	49.46	49.50	49.40	49.50	46.90	60
Feb 28, 2024	49.42	49.42	49.42	49.42	46.82	10
Feb 27, 2024	48.66	49.86	48.66	49.73	47.12	210
Feb 26, 2024	48.49	48.49	48.49	48.49	45.94	-
Feb 23, 2024	48.03	48.03	48.03	48.03	45.51	-
Feb 22, 2024	45.81	48.09	45.81	48.09	45.56	15
Feb 21, 2024	45.02	45.76	45.02	45.75	43.35	960
Feb 20, 2024	45.83	45.83	45.11	45.11	42.74	15
Feb 19, 2024	47.59	47.59	47.10	47.10	44.62	480
Feb 16, 2024	47.04	47.04	47.04	47.04	44.57	10
Feb 15, 2024	46.21	46.21	46.21	46.21	43.78	-
Feb 14, 2024	46.01	46.01	46.01	46.01	43.59	-
Feb 13, 2024	46.26	46.26	46.26	46.26	43.83	-
Feb 12, 2024	45.88	45.88	45.88	45.88	43.47	-
Feb 9, 2024	45.90	45.90	45.90	45.90	43.49	-
Feb 8, 2024	45.65	45.65	45.65	45.65	43.25	-
Feb 7, 2024	45.90	45.90	45.90	45.90	43.49	-
Feb 6, 2024	46.24	46.24	45.90	45.90	43.49	10
Feb 5, 2024	47.09	47.09	46.99	46.99	44.52	32
Feb 2, 2024	46.44	46.44	46.44	46.44	44.00	-
Feb 1, 2024	46.20	46.20	46.20	46.20	43.77	-
Jan 31, 2024	45.76	45.94	45.76	45.94	43.53	5

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porsche Automobil Holding SE (PAH3.HA)