Hamburg - Delayed Quote EUR

Porsche Automobil Holding SE (PAH3.HM)

36.39

+0.76

+(2.13%)

At close: April 25 at 10:02:44 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	36.01	36.39	36.01	36.39	36.39	277
Apr 24, 2025	35.26	35.63	35.26	35.63	35.63	50
Apr 23, 2025	35.21	35.46	35.00	35.00	35.00	17
Apr 22, 2025	33.69	34.45	33.69	34.37	34.37	205
Apr 17, 2025	33.34	33.92	33.34	33.92	33.92	29
Apr 16, 2025	33.19	33.19	33.19	33.19	33.19	-
Apr 15, 2025	33.81	33.81	33.53	33.53	33.53	30
Apr 14, 2025	33.25	33.25	33.25	33.25	33.25	200
Apr 11, 2025	32.26	32.88	32.05	32.88	32.88	410
Apr 10, 2025	34.10	34.10	32.43	32.43	32.43	132
Apr 9, 2025	30.98	33.86	30.98	33.86	33.86	623
Apr 8, 2025	33.27	33.27	31.71	31.90	31.90	1,251
Apr 7, 2025	31.40	32.71	31.10	32.71	32.71	1,645
Apr 4, 2025	33.45	33.45	32.25	32.41	32.41	940
Apr 3, 2025	33.31	33.83	33.31	33.83	33.83	20
Apr 2, 2025	34.28	34.83	33.96	34.83	34.83	122
Apr 1, 2025	34.66	34.66	34.33	34.58	34.58	375
Mar 31, 2025	35.51	35.51	34.39	34.81	34.81	380
Mar 28, 2025	36.10	36.62	35.79	35.79	35.79	612
Mar 27, 2025	36.67	36.67	35.99	36.47	36.47	71
Mar 26, 2025	37.76	37.76	37.30	37.59	37.59	118
Mar 25, 2025	37.41	37.66	37.41	37.66	37.66	25
Mar 24, 2025	37.55	37.55	37.42	37.42	37.42	70
Mar 21, 2025	37.55	37.55	37.22	37.30	37.30	117
Mar 20, 2025	38.72	38.72	37.50	37.62	37.62	462
Mar 19, 2025	39.39	39.39	38.79	38.79	38.79	340
Mar 18, 2025	38.30	39.08	38.30	38.84	38.84	43
Mar 17, 2025	38.60	38.83	38.60	38.69	38.69	544
Mar 14, 2025	38.08	38.55	37.77	38.32	38.32	1,945
Mar 13, 2025	38.90	38.90	37.84	38.31	38.31	2,611
Mar 12, 2025	38.71	38.75	38.10	38.40	38.40	710
Mar 11, 2025	39.13	39.27	39.13	39.27	39.27	5
Mar 10, 2025	38.26	40.00	38.26	39.21	39.21	575
Mar 7, 2025	38.58	38.58	38.58	38.58	38.58	-
Mar 6, 2025	38.08	39.05	38.08	38.68	38.68	1,300
Mar 5, 2025	38.16	38.84	38.05	38.09	38.09	140
Mar 4, 2025	38.23	38.27	37.17	38.27	38.27	215
Mar 3, 2025	37.60	39.07	37.60	39.07	39.07	134
Feb 28, 2025	37.39	37.73	37.39	37.47	37.47	332
Feb 27, 2025	38.01	38.19	37.73	37.73	37.73	544
Feb 26, 2025	38.66	39.07	38.66	38.83	38.83	621
Feb 25, 2025	37.46	38.67	37.41	38.67	38.67	1,705
Feb 24, 2025	37.15	37.68	37.15	37.47	37.47	15
Feb 21, 2025	36.65	37.03	36.65	37.03	37.03	56
Feb 20, 2025	36.85	37.13	36.85	37.05	37.05	169
Feb 19, 2025	37.66	37.66	36.90	36.90	36.90	30
Feb 18, 2025	38.08	38.17	38.01	38.01	38.01	817
Feb 17, 2025	38.15	38.15	38.09	38.14	38.14	590
Feb 14, 2025	37.54	38.35	37.54	38.35	38.35	251
Feb 13, 2025	36.94	37.71	36.94	37.63	37.63	44
Feb 12, 2025	36.16	36.16	36.16	36.16	36.16	-
Feb 11, 2025	36.85	36.85	36.00	36.00	36.00	89
Feb 10, 2025	36.70	36.78	36.70	36.78	36.78	87
Feb 7, 2025	36.92	37.45	36.56	36.56	36.56	443
Feb 6, 2025	37.11	37.11	37.11	37.11	37.11	34
Feb 5, 2025	37.20	37.20	36.70	36.70	36.70	550
Feb 4, 2025	37.51	37.51	37.20	37.20	37.20	42
Feb 3, 2025	36.96	37.72	36.33	37.72	37.72	713
Jan 31, 2025	37.80	37.98	37.80	37.98	37.98	2
Jan 30, 2025	37.52	37.52	37.52	37.52	37.52	-
Jan 29, 2025	37.76	37.83	37.70	37.70	37.70	180
Jan 28, 2025	37.87	37.87	37.87	37.87	37.87	-
Jan 27, 2025	37.00	38.00	37.00	38.00	38.00	684
Jan 24, 2025	37.01	37.50	37.01	37.50	37.50	47
Jan 23, 2025	36.80	37.29	36.80	37.29	37.29	38
Jan 22, 2025	36.79	36.79	36.79	36.79	36.79	-
Jan 21, 2025	36.82	37.30	36.76	37.03	37.03	768
Jan 20, 2025	36.49	36.56	36.40	36.49	36.49	146
Jan 17, 2025	36.27	36.78	36.27	36.43	36.43	425
Jan 16, 2025	36.54	36.54	36.50	36.50	36.50	200
Jan 15, 2025	35.79	36.20	35.79	36.20	36.20	48
Jan 14, 2025	35.34	35.91	35.34	35.91	35.91	150
Jan 13, 2025	35.54	36.00	35.54	35.85	35.85	140
Jan 10, 2025	35.52	35.52	35.20	35.20	35.20	10
Jan 9, 2025	35.87	35.87	35.41	35.41	35.41	34
Jan 8, 2025	36.41	36.41	36.41	36.41	36.41	-
Jan 7, 2025	36.50	36.71	36.50	36.71	36.71	230
Jan 6, 2025	35.93	37.45	35.93	36.84	36.84	277
Jan 3, 2025	36.15	36.23	35.91	35.91	35.91	354
Jan 2, 2025	36.45	36.45	35.96	36.33	36.33	57
Dec 30, 2024	35.83	35.99	35.83	35.99	35.99	17
Dec 27, 2024	35.33	35.58	35.16	35.58	35.58	35
Dec 23, 2024	36.18	36.18	35.14	35.14	35.14	700
Dec 20, 2024	35.30	35.83	35.24	35.83	35.83	235
Dec 19, 2024	35.25	35.76	35.25	35.76	35.76	3
Dec 18, 2024	35.78	35.78	35.70	35.70	35.70	22
Dec 17, 2024	35.04	35.86	35.04	35.86	35.86	406
Dec 16, 2024	35.36	35.50	35.00	35.39	35.39	586
Dec 13, 2024	35.83	36.56	35.83	36.45	36.45	339
Dec 12, 2024	35.62	35.90	35.62	35.90	35.90	23
Dec 11, 2024	35.55	35.89	35.55	35.89	35.89	140
Dec 10, 2024	35.30	35.70	35.30	35.66	35.66	242
Dec 9, 2024	34.42	35.56	34.42	35.16	35.16	442
Dec 6, 2024	34.51	35.16	34.51	35.04	35.04	230
Dec 5, 2024	34.41	34.67	34.41	34.46	34.46	800
Dec 4, 2024	34.22	34.81	34.22	34.71	34.71	928
Dec 3, 2024	34.52	34.52	34.01	34.01	34.01	102
Dec 2, 2024	34.69	34.70	34.24	34.70	34.70	500
Nov 29, 2024	34.33	34.56	34.33	34.56	34.56	567
Nov 28, 2024	34.01	34.38	34.01	34.38	34.38	2
Nov 27, 2024	33.81	33.81	33.72	33.72	33.72	500
Nov 26, 2024	34.12	34.12	33.82	34.05	34.05	260
Nov 25, 2024	34.57	34.57	34.33	34.46	34.46	187
Nov 22, 2024	33.91	34.12	33.70	33.71	33.71	136
Nov 21, 2024	34.26	34.26	33.94	33.95	33.95	500
Nov 20, 2024	34.81	34.81	34.42	34.42	34.42	235
Nov 19, 2024	35.04	35.04	34.50	34.99	34.99	110
Nov 18, 2024	35.19	35.19	34.84	34.89	34.89	51
Nov 15, 2024	34.71	35.58	34.71	35.55	35.55	1,091
Nov 14, 2024	34.38	35.01	34.29	34.91	34.91	1,170
Nov 13, 2024	36.43	36.43	33.89	34.25	34.25	925
Nov 12, 2024	36.62	37.08	36.50	36.74	36.74	424
Nov 11, 2024	37.50	37.50	36.80	37.14	37.14	473
Nov 8, 2024	37.63	37.63	36.77	36.77	36.77	60
Nov 7, 2024	36.69	37.89	36.69	37.85	37.85	176
Nov 6, 2024	37.90	37.90	36.25	37.16	37.16	1,390
Nov 5, 2024	38.70	38.70	38.08	38.08	38.08	1,199
Nov 4, 2024	38.13	38.47	38.09	38.09	38.09	454
Nov 1, 2024	38.01	38.44	38.01	38.44	38.44	181
Oct 31, 2024	38.01	38.13	38.01	38.11	38.11	110
Oct 30, 2024	37.88	38.24	37.88	38.24	38.24	500
Oct 29, 2024	39.66	39.66	38.24	38.24	38.24	370
Oct 28, 2024	40.21	40.39	39.10	39.10	39.10	676
Oct 25, 2024	39.81	40.60	39.81	40.60	40.60	100
Oct 24, 2024	39.61	40.81	39.61	40.81	40.81	122
Oct 23, 2024	40.17	40.24	39.75	39.77	39.77	220
Oct 22, 2024	40.01	40.01	39.77	39.77	39.77	330
Oct 21, 2024	40.13	40.13	39.93	39.93	39.93	500
Oct 18, 2024	39.60	40.63	39.60	40.50	40.50	350
Oct 17, 2024	39.66	39.67	39.66	39.67	39.67	657
Oct 16, 2024	39.71	39.71	39.50	39.65	39.65	295
Oct 15, 2024	39.69	39.69	39.60	39.66	39.66	520
Oct 14, 2024	39.99	39.99	39.73	39.73	39.73	6
Oct 11, 2024	39.69	39.73	39.69	39.73	39.73	20
Oct 10, 2024	39.86	40.00	39.86	40.00	40.00	100
Oct 9, 2024	39.71	40.04	39.71	40.04	40.04	350
Oct 8, 2024	39.57	39.93	39.57	39.93	39.93	30
Oct 7, 2024	40.01	40.01	39.54	39.79	39.79	235
Oct 4, 2024	39.09	40.06	39.09	40.06	40.06	35
Oct 3, 2024	40.12	40.12	40.12	40.12	40.12	-
Oct 2, 2024	40.61	40.90	40.41	40.41	40.41	219
Oct 1, 2024	41.12	41.17	40.85	40.85	40.85	610
Sep 30, 2024	41.21	41.21	40.96	40.96	40.96	15
Sep 27, 2024	41.46	42.44	41.46	42.44	42.44	172
Sep 26, 2024	41.06	41.54	41.06	41.51	41.51	263
Sep 25, 2024	41.11	41.11	41.11	41.11	41.11	-
Sep 24, 2024	40.51	41.46	40.51	41.45	41.45	585
Sep 23, 2024	39.79	40.50	39.79	40.50	40.50	50
Sep 20, 2024	40.14	40.14	39.63	39.63	39.63	6
Sep 19, 2024	40.91	41.23	40.76	40.76	40.76	461
Sep 18, 2024	40.11	40.23	40.11	40.23	40.23	25
Sep 17, 2024	39.83	40.17	39.83	40.17	40.17	10
Sep 16, 2024	39.51	39.60	39.51	39.56	39.56	58
Sep 13, 2024	39.01	40.02	39.01	40.02	40.02	452
Sep 12, 2024	39.04	39.05	38.94	39.05	39.05	125
Sep 11, 2024	38.26	38.92	38.26	38.68	38.68	115
Sep 10, 2024	39.69	39.69	37.82	38.26	38.26	501
Sep 9, 2024	39.11	39.58	39.11	39.51	39.51	219
Sep 6, 2024	39.91	39.91	39.58	39.58	39.58	50
Sep 5, 2024	39.68	39.68	39.68	39.68	39.68	-
Sep 4, 2024	39.71	39.75	39.60	39.60	39.60	523
Sep 3, 2024	40.76	40.81	40.76	40.81	40.81	100
Sep 2, 2024	40.77	40.77	40.56	40.56	40.56	80
Aug 30, 2024	40.61	40.92	40.46	40.46	40.46	395
Aug 29, 2024	40.47	40.81	40.47	40.81	40.81	145
Aug 28, 2024	40.98	40.98	40.67	40.67	40.67	29
Aug 27, 2024	41.09	41.09	41.09	41.09	41.09	13
Aug 26, 2024	40.71	40.88	40.71	40.87	40.87	95
Aug 23, 2024	40.74	41.03	40.74	40.90	40.90	50
Aug 22, 2024	40.35	40.56	40.35	40.56	40.56	98
Aug 21, 2024	40.09	40.64	40.09	40.64	40.64	30
Aug 20, 2024	40.51	40.51	40.51	40.51	40.51	100
Aug 19, 2024	40.06	40.58	40.06	40.58	40.58	71
Aug 16, 2024	39.97	40.04	39.95	39.98	39.98	1,396
Aug 15, 2024	39.22	39.99	39.22	39.99	39.99	900
Aug 14, 2024	38.83	39.32	38.83	39.32	39.32	49
Aug 13, 2024	38.54	38.98	38.38	38.98	38.98	286
Aug 12, 2024	39.09	39.09	38.40	38.40	38.40	250
Aug 9, 2024	38.76	38.96	38.73	38.73	38.73	207
Aug 8, 2024	38.65	38.97	38.60	38.97	38.97	280
Aug 7, 2024	38.76	39.41	38.76	39.02	39.02	607
Aug 6, 2024	39.16	39.50	38.77	38.77	38.77	114
Aug 5, 2024	39.08	39.08	38.13	38.74	38.74	266
Aug 2, 2024	40.05	40.05	39.70	39.99	39.99	127
Aug 1, 2024	41.70	41.70	40.09	40.22	40.22	1,052
Jul 31, 2024	41.78	41.78	41.16	41.56	41.56	126
Jul 30, 2024	41.35	41.63	41.35	41.63	41.63	17
Jul 29, 2024	41.52	41.52	41.52	41.52	41.52	20
Jul 26, 2024	41.39	41.58	41.36	41.49	41.49	103
Jul 25, 2024	41.06	41.36	40.52	41.36	41.36	600
Jul 24, 2024	41.17	41.28	41.17	41.28	41.28	41
Jul 23, 2024	41.97	41.97	41.05	41.13	41.13	160
Jul 22, 2024	42.73	42.96	42.73	42.96	42.96	120
Jul 19, 2024	43.39	43.39	42.40	42.89	42.89	255
Jul 18, 2024	42.63	43.53	42.63	43.53	43.53	120
Jul 17, 2024	42.91	42.91	42.72	42.72	42.72	20
Jul 16, 2024	43.11	43.17	42.80	42.97	42.97	360
Jul 15, 2024	43.35	43.35	43.35	43.35	43.35	-
Jul 12, 2024	43.21	43.50	43.21	43.27	43.27	2,095
Jul 11, 2024	42.71	43.22	42.71	43.22	43.22	23
Jul 10, 2024	42.26	42.87	42.26	42.87	42.87	30
Jul 9, 2024	42.81	42.98	42.51	42.58	42.58	2,755
Jul 8, 2024	42.90	43.00	42.83	42.83	42.83	135
Jul 5, 2024	43.05	43.05	43.05	43.05	43.05	-
Jul 4, 2024	42.94	43.20	42.94	43.12	43.12	1,082
Jul 3, 2024	42.27	42.92	42.27	42.86	42.86	1,590
Jul 2, 2024	42.31	42.31	41.92	42.17	42.17	155
Jul 1, 2024	42.52	42.52	42.29	42.46	42.46	201
Jun 28, 2024	41.96	42.39	41.96	42.39	42.39	21
Jun 27, 2024	42.14	42.14	41.98	41.98	41.98	40
Jun 26, 2024	42.91	42.91	42.08	42.08	42.08	309
Jun 25, 2024	42.98	42.98	42.74	42.74	42.74	228
Jun 24, 2024	42.59	43.50	42.59	42.96	42.96	1,980
Jun 21, 2024	43.05	43.05	43.05	43.05	43.05	-
Jun 20, 2024	42.86	42.86	42.74	42.74	42.74	55
Jun 19, 2024	42.94	42.94	42.61	42.67	42.67	190
Jun 18, 2024	43.09	43.26	42.50	43.26	43.26	265
Jun 17, 2024	42.66	42.66	41.92	41.92	41.92	81
Jun 14, 2024	43.31	43.41	42.10	42.75	42.75	537
Jun 13, 2024	45.71	45.71	43.03	43.07	43.07	219
Jun 12, 2024	2.56 Dividend
Jun 12, 2024	46.61	46.61	45.77	45.77	45.77	289
Jun 11, 2024	49.76	49.76	49.55	49.55	46.99	100
Jun 10, 2024	49.41	49.57	48.72	49.57	47.01	20
Jun 7, 2024	50.02	50.02	49.50	49.70	47.13	56
Jun 6, 2024	50.26	50.26	49.85	50.14	47.55	42
Jun 5, 2024	50.20	50.42	50.14	50.14	47.55	370
Jun 4, 2024	50.32	50.34	50.16	50.34	47.74	94
Jun 3, 2024	51.00	51.12	50.28	50.28	47.68	334
May 31, 2024	50.06	50.22	50.06	50.22	47.63	10
May 30, 2024	49.31	49.31	49.31	49.31	46.76	-
May 29, 2024	50.08	50.08	49.63	49.63	47.07	171
May 28, 2024	50.02	50.72	50.02	50.60	47.99	227
May 27, 2024	48.79	50.18	48.77	50.18	47.59	1,530
May 24, 2024	47.81	47.81	47.81	47.81	45.34	-
May 23, 2024	48.56	48.56	48.22	48.22	45.73	20
May 22, 2024	49.03	49.03	48.55	48.55	46.04	10
May 21, 2024	49.51	49.51	49.17	49.44	46.89	76
May 20, 2024	49.20	49.47	49.20	49.42	46.87	300
May 17, 2024	49.81	49.81	49.63	49.63	47.07	5
May 16, 2024	50.04	50.04	50.00	50.02	47.44	440
May 15, 2024	50.52	50.52	50.24	50.34	47.74	46
May 14, 2024	49.84	50.50	49.84	50.50	47.89	250
May 13, 2024	49.49	50.18	49.49	49.94	47.36	588
May 10, 2024	49.68	49.68	49.68	49.68	47.11	-
May 9, 2024	49.07	49.57	49.07	49.57	47.01	7
May 8, 2024	49.61	49.61	49.05	49.05	46.52	3
May 7, 2024	49.24	49.73	49.24	49.64	47.08	176
May 6, 2024	49.03	49.38	49.03	49.38	46.83	312
May 3, 2024	47.91	47.91	47.91	47.91	45.43	-
May 2, 2024	47.84	48.09	47.84	48.09	45.61	810
Apr 30, 2024	49.21	49.21	47.83	48.12	45.63	164
Apr 29, 2024	49.36	49.40	49.32	49.40	46.85	302
Apr 26, 2024	49.07	49.70	49.07	49.70	47.13	380
Apr 25, 2024	49.21	49.40	48.85	48.99	46.46	8

D4D.MU Dongfeng Motor Group Co Ltd

0.4924

0.00%

D4D.BE Dongfeng Motor Group Co Ltd

0.4840

+1.04%

D4D0.F Dongfeng Motor Group Company Limited

24.00

+0.84%

D4D.DU Dongfeng Motor Group Co Ltd

0.4826

+1.30%

CJET Chijet Motor Company, Inc.

1.9600

0.00%

P911.BE Porsche AG

47.15

+2.19%

GRU.F Geely Automobile Holdings Limited

1.8000

-1.59%

EVTV Envirotech Vehicles, Inc.

0.2579

+1.54%

LOBO Lobo EV Technologies Ltd.

0.6600

-8.15%

DWL.L Dowlais Group plc

56.05

+4.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porsche Automobil Holding SE (PAH3.HM)

Related Tickers