Porsche Automobil Holding SE (PAH3.MU)

Compare

33.26

-0.54

(-1.60%)

At close: April 4 at 10:27:31 AM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	33.56	33.56	33.26	33.26	33.26	25
Apr 3, 2025	33.80	33.80	33.80	33.80	33.80	-
Apr 2, 2025	34.60	34.63	34.20	34.63	34.63	178
Apr 1, 2025	34.66	34.79	34.66	34.79	34.79	30
Mar 31, 2025	35.55	35.55	34.44	34.44	34.44	221
Mar 28, 2025	36.19	36.19	35.66	35.66	35.66	15
Mar 27, 2025	36.61	36.61	36.47	36.47	36.47	1,750
Mar 26, 2025	37.84	37.84	37.84	37.84	37.84	-
Mar 25, 2025	37.49	37.84	37.49	37.84	37.84	7
Mar 24, 2025	37.59	37.59	37.59	37.59	37.59	27
Mar 21, 2025	37.75	37.75	37.75	37.75	37.75	-
Mar 20, 2025	38.87	38.87	38.87	38.87	38.87	-
Mar 19, 2025	39.27	39.27	38.86	38.95	38.95	170
Mar 18, 2025	38.30	39.25	38.30	39.15	39.15	309
Mar 17, 2025	38.38	38.80	38.28	38.28	38.28	251
Mar 14, 2025	38.01	38.45	38.01	38.45	38.45	179
Mar 13, 2025	38.46	38.46	38.46	38.46	38.46	-
Mar 12, 2025	39.26	39.26	38.46	38.46	38.46	102
Mar 11, 2025	39.32	40.04	39.32	39.75	39.75	120
Mar 10, 2025	38.70	39.32	38.70	39.32	39.32	6
Mar 7, 2025	38.71	38.71	38.71	38.71	38.71	-
Mar 6, 2025	38.97	38.97	38.71	38.71	38.71	250
Mar 5, 2025	38.22	38.40	38.22	38.40	38.40	100
Mar 4, 2025	38.32	38.32	38.05	38.05	38.05	88
Mar 3, 2025	37.59	39.02	37.50	39.02	39.02	57
Feb 28, 2025	37.48	37.50	37.48	37.50	37.50	15
Feb 27, 2025	38.72	38.72	37.70	37.70	37.70	370
Feb 26, 2025	38.67	39.01	38.67	38.86	38.86	1,535
Feb 25, 2025	37.49	38.67	37.49	38.67	38.67	3
Feb 24, 2025	37.39	37.86	37.39	37.86	37.86	55
Feb 21, 2025	36.70	36.70	36.70	36.70	36.70	-
Feb 20, 2025	36.82	36.99	36.82	36.99	36.99	127
Feb 19, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 18, 2025	38.14	38.14	38.07	38.07	38.07	80
Feb 17, 2025	38.21	38.21	38.14	38.14	38.14	70
Feb 14, 2025	37.52	38.26	37.52	38.26	38.26	158
Feb 13, 2025	36.65	38.01	36.65	38.01	38.01	1,023
Feb 12, 2025	36.31	36.58	36.31	36.58	36.58	10
Feb 11, 2025	36.87	36.87	36.31	36.31	36.31	17
Feb 10, 2025	36.90	36.98	36.82	36.98	36.98	1,110
Feb 7, 2025	36.97	36.97	36.97	36.97	36.97	-
Feb 6, 2025	37.05	37.05	37.05	37.05	37.05	-
Feb 5, 2025	37.36	37.36	36.91	36.91	36.91	10
Feb 4, 2025	37.51	37.51	37.51	37.51	37.51	-
Feb 3, 2025	36.92	36.94	36.89	36.89	36.89	569
Jan 31, 2025	37.77	37.90	37.77	37.90	37.90	110
Jan 30, 2025	37.61	37.61	37.61	37.61	37.61	-
Jan 29, 2025	37.82	37.82	37.69	37.69	37.69	25
Jan 28, 2025	37.82	37.82	37.82	37.82	37.82	-
Jan 27, 2025	37.17	37.82	37.17	37.82	37.82	26
Jan 24, 2025	37.08	37.20	37.08	37.20	37.20	75
Jan 23, 2025	36.80	36.91	36.80	36.91	36.91	230
Jan 22, 2025	36.80	36.89	36.80	36.80	36.80	10,007
Jan 21, 2025	36.80	36.80	36.80	36.80	36.80	-
Jan 20, 2025	36.37	36.53	36.37	36.53	36.53	47
Jan 17, 2025	36.64	36.64	36.64	36.64	36.64	-
Jan 16, 2025	36.49	36.72	36.49	36.72	36.72	50
Jan 15, 2025	35.88	35.88	35.88	35.88	35.88	-
Jan 14, 2025	35.64	35.88	35.64	35.88	35.88	850
Jan 13, 2025	35.51	35.98	35.51	35.98	35.98	70
Jan 10, 2025	35.50	35.50	35.50	35.50	35.50	788
Jan 9, 2025	35.97	35.97	35.97	35.97	35.97	-
Jan 8, 2025	36.36	36.36	36.35	36.35	36.35	1
Jan 7, 2025	36.36	36.36	36.36	36.36	36.36	-
Jan 6, 2025	36.25	36.25	36.06	36.06	36.06	151
Jan 3, 2025	36.29	36.29	35.80	35.80	35.80	150
Jan 2, 2025	36.39	36.43	36.39	36.43	36.43	500
Dec 30, 2024	36.31	36.31	36.31	36.31	36.31	3
Dec 27, 2024	35.28	36.07	35.12	36.06	36.06	410
Dec 23, 2024	35.67	35.67	35.13	35.13	35.13	10
Dec 20, 2024	35.50	35.50	35.42	35.42	35.42	71
Dec 19, 2024	35.39	36.44	35.39	35.61	35.61	224
Dec 18, 2024	35.68	35.80	35.51	35.78	35.78	312
Dec 17, 2024	35.27	35.68	35.27	35.68	35.68	4
Dec 16, 2024	35.22	35.30	35.00	35.30	35.30	302
Dec 13, 2024	35.75	36.34	35.27	35.36	35.36	690
Dec 12, 2024	35.67	35.67	35.67	35.67	35.67	-
Dec 11, 2024	35.65	35.65	35.65	35.65	35.65	-
Dec 10, 2024	35.18	35.65	35.18	35.65	35.65	1
Dec 9, 2024	34.70	35.28	34.70	35.18	35.18	337
Dec 6, 2024	34.52	35.06	34.52	34.87	34.87	150
Dec 5, 2024	34.38	34.38	34.38	34.38	34.38	-
Dec 4, 2024	34.27	34.27	34.27	34.27	34.27	3
Dec 3, 2024	34.59	34.59	34.37	34.37	34.37	30
Dec 2, 2024	34.72	34.72	34.72	34.72	34.72	-
Nov 29, 2024	34.31	34.74	34.31	34.74	34.74	26
Nov 28, 2024	33.91	34.33	33.91	34.33	34.33	45
Nov 27, 2024	33.89	33.89	33.73	33.73	33.73	2
Nov 26, 2024	34.37	34.37	34.00	34.00	34.00	100
Nov 25, 2024	34.64	34.64	34.36	34.58	34.58	256
Nov 22, 2024	34.12	34.30	34.12	34.22	34.22	200
Nov 21, 2024	34.36	34.36	34.36	34.36	34.36	-
Nov 20, 2024	34.85	34.85	34.44	34.44	34.44	310
Nov 19, 2024	35.14	35.14	34.58	34.58	34.58	561
Nov 18, 2024	35.44	35.44	35.11	35.11	35.11	300
Nov 15, 2024	34.87	35.60	34.87	35.60	35.60	4,100
Nov 14, 2024	34.32	34.87	34.32	34.87	34.87	17
Nov 13, 2024	36.66	36.66	34.28	34.28	34.28	2,491
Nov 12, 2024	36.65	36.66	36.65	36.66	36.66	30
Nov 11, 2024	36.96	36.96	36.88	36.88	36.88	1,052
Nov 8, 2024	37.90	37.90	37.90	37.90	37.90	20
Nov 7, 2024	36.95	38.22	36.95	38.22	38.22	161
Nov 6, 2024	38.22	38.22	36.30	37.00	37.00	280
Nov 5, 2024	38.22	38.22	38.22	38.22	38.22	-
Nov 4, 2024	38.14	38.14	38.14	38.14	38.14	2
Nov 1, 2024	38.21	38.21	38.21	38.21	38.21	-
Oct 31, 2024	38.21	38.21	38.21	38.21	38.21	-
Oct 30, 2024	38.07	38.21	38.07	38.21	38.21	27
Oct 29, 2024	39.49	39.50	38.20	38.20	38.20	702
Oct 28, 2024	40.28	40.28	39.23	39.45	39.45	2,141
Oct 25, 2024	39.94	40.28	39.75	40.28	40.28	3,170
Oct 24, 2024	39.77	40.11	39.77	40.11	40.11	4
Oct 23, 2024	40.01	40.01	39.88	39.88	39.88	380
Oct 22, 2024	39.99	39.99	39.99	39.99	39.99	-
Oct 21, 2024	40.08	40.37	39.80	39.80	39.80	45
Oct 18, 2024	39.69	39.69	39.69	39.69	39.69	-
Oct 17, 2024	39.69	39.69	39.69	39.69	39.69	-
Oct 16, 2024	39.56	39.69	39.56	39.69	39.69	4,645
Oct 15, 2024	39.80	40.05	39.56	39.56	39.56	3,981
Oct 14, 2024	39.75	39.75	39.75	39.75	39.75	1
Oct 11, 2024	39.92	39.92	39.92	39.92	39.92	-
Oct 10, 2024	39.75	39.96	39.75	39.96	39.96	140
Oct 9, 2024	39.59	39.59	39.59	39.59	39.59	-
Oct 8, 2024	39.74	39.74	39.47	39.47	39.47	12
Oct 7, 2024	39.97	40.02	39.77	40.02	40.02	37
Oct 4, 2024	39.13	39.67	39.13	39.67	39.67	70
Oct 3, 2024	40.47	40.47	38.92	39.13	39.13	64
Oct 2, 2024	40.66	40.66	40.66	40.66	40.66	-
Oct 1, 2024	41.06	41.06	40.50	40.50	40.50	5
Sep 30, 2024	41.43	41.43	40.74	41.00	41.00	1,025
Sep 27, 2024	41.37	41.90	41.37	41.90	41.90	110
Sep 26, 2024	41.08	41.08	41.08	41.08	41.08	-
Sep 25, 2024	41.08	41.08	41.08	41.08	41.08	-
Sep 24, 2024	40.80	40.80	40.80	40.80	40.80	-
Sep 23, 2024	39.64	39.64	39.64	39.64	39.64	220
Sep 20, 2024	40.17	40.17	40.17	40.17	40.17	1
Sep 19, 2024	40.81	41.32	40.81	41.11	41.11	11
Sep 18, 2024	40.38	40.78	40.38	40.78	40.78	20
Sep 17, 2024	39.85	40.54	39.85	40.54	40.54	69
Sep 16, 2024	39.95	39.95	39.55	39.55	39.55	30
Sep 13, 2024	38.83	40.05	38.83	40.05	40.05	205
Sep 12, 2024	39.16	39.16	38.67	38.72	38.72	286
Sep 11, 2024	38.23	39.11	38.23	39.11	39.11	97
Sep 10, 2024	39.65	39.65	39.65	39.65	39.65	-
Sep 9, 2024	39.09	39.77	39.09	39.77	39.77	365
Sep 6, 2024	39.92	39.92	39.92	39.92	39.92	-
Sep 5, 2024	39.75	39.75	39.75	39.75	39.75	-
Sep 4, 2024	40.07	40.07	39.75	39.75	39.75	35
Sep 3, 2024	40.80	40.80	40.80	40.80	40.80	-
Sep 2, 2024	40.80	40.80	40.80	40.80	40.80	-
Aug 30, 2024	40.69	40.69	40.69	40.69	40.69	-
Aug 29, 2024	40.69	40.69	40.69	40.69	40.69	-
Aug 28, 2024	40.86	40.86	40.86	40.86	40.86	-
Aug 27, 2024	40.86	40.86	40.86	40.86	40.86	-
Aug 26, 2024	40.86	40.86	40.86	40.86	40.86	-
Aug 23, 2024	40.43	40.90	40.43	40.90	40.90	25
Aug 22, 2024	40.31	40.43	40.31	40.43	40.43	1,050
Aug 21, 2024	40.21	40.64	40.07	40.64	40.64	49
Aug 20, 2024	40.53	40.53	40.53	40.53	40.53	-
Aug 19, 2024	40.10	40.36	40.10	40.36	40.36	100
Aug 16, 2024	39.90	40.13	39.90	40.10	40.10	961
Aug 15, 2024	39.12	39.38	39.12	39.38	39.38	250
Aug 14, 2024	38.81	38.81	38.81	38.81	38.81	-
Aug 13, 2024	38.61	38.61	38.61	38.61	38.61	-
Aug 12, 2024	38.91	38.91	38.56	38.61	38.61	103
Aug 9, 2024	38.71	39.13	38.71	38.89	38.89	205
Aug 8, 2024	38.97	38.97	38.68	38.68	38.68	9
Aug 7, 2024	38.70	39.43	38.70	38.97	38.97	145
Aug 6, 2024	39.39	39.39	38.40	38.56	38.56	3,275
Aug 5, 2024	39.35	39.35	38.13	38.90	38.90	447
Aug 2, 2024	40.56	40.56	39.76	39.76	39.76	220
Aug 1, 2024	41.47	41.47	40.95	40.95	40.95	125
Jul 31, 2024	41.49	41.49	41.49	41.49	41.49	-
Jul 30, 2024	41.50	41.70	41.45	41.49	41.49	1,082
Jul 29, 2024	41.50	41.50	41.50	41.50	41.50	-
Jul 26, 2024	41.50	41.50	41.50	41.50	41.50	-
Jul 25, 2024	41.23	41.50	41.23	41.50	41.50	100
Jul 24, 2024	41.28	41.28	41.28	41.28	41.28	-
Jul 23, 2024	41.95	42.00	41.20	41.20	41.20	237
Jul 22, 2024	42.73	42.73	42.73	42.73	42.73	-
Jul 19, 2024	43.34	43.34	42.80	42.80	42.80	75
Jul 18, 2024	42.72	42.72	42.72	42.72	42.72	-
Jul 17, 2024	43.07	43.07	42.66	42.66	42.66	100
Jul 16, 2024	43.47	43.47	42.90	43.07	43.07	1,590
Jul 15, 2024	43.51	43.51	43.51	43.51	43.51	-
Jul 12, 2024	43.13	43.57	43.13	43.57	43.57	600
Jul 11, 2024	42.74	43.12	42.74	43.12	43.12	65
Jul 10, 2024	42.34	42.95	42.34	42.95	42.95	20
Jul 9, 2024	42.90	42.90	42.64	42.64	42.64	23
Jul 8, 2024	42.95	42.95	42.87	42.90	42.90	355
Jul 5, 2024	43.03	43.25	43.03	43.25	43.25	10
Jul 4, 2024	42.85	43.03	42.85	43.03	43.03	201
Jul 3, 2024	42.20	42.94	42.20	42.94	42.94	41
Jul 2, 2024	42.43	42.45	42.00	42.00	42.00	4
Jul 1, 2024	42.54	42.76	42.33	42.72	42.72	3,450
Jun 28, 2024	41.95	41.95	41.95	41.95	41.95	-
Jun 27, 2024	42.30	42.30	42.00	42.00	42.00	378
Jun 26, 2024	42.96	42.96	42.00	42.00	42.00	271
Jun 25, 2024	42.96	42.96	42.96	42.96	42.96	-
Jun 24, 2024	42.76	42.96	42.76	42.96	42.96	10
Jun 21, 2024	43.19	43.19	42.83	42.83	42.83	500
Jun 20, 2024	42.73	43.19	42.68	43.19	43.19	760
Jun 19, 2024	43.09	43.09	42.70	42.76	42.76	334
Jun 18, 2024	43.09	43.09	43.09	43.09	43.09	-
Jun 17, 2024	42.62	43.09	41.80	43.09	43.09	252
Jun 14, 2024	43.36	43.36	42.51	42.51	42.51	85
Jun 13, 2024	45.95	45.95	43.01	43.14	43.14	63
Jun 12, 2024	2.56 Dividend
Jun 12, 2024	46.96	46.96	45.98	45.98	45.98	137
Jun 11, 2024	49.69	49.69	48.73	49.10	46.54	245
Jun 10, 2024	49.49	49.49	49.49	49.49	46.91	-
Jun 7, 2024	50.08	50.08	49.70	49.70	47.11	60
Jun 6, 2024	50.42	50.42	49.84	50.14	47.53	15
Jun 5, 2024	50.34	50.62	50.34	50.62	47.98	225
Jun 4, 2024	50.36	50.48	50.16	50.16	47.54	1,320
Jun 3, 2024	50.70	50.82	50.70	50.82	48.17	146
May 31, 2024	50.10	50.46	50.10	50.46	47.83	200
May 30, 2024	49.37	50.34	49.37	50.30	47.68	30
May 29, 2024	50.12	50.12	49.40	49.40	46.82	1,170
May 28, 2024	49.89	50.58	49.89	50.58	47.94	200
May 27, 2024	48.60	48.75	48.60	48.75	46.21	200
May 24, 2024	47.87	48.65	47.87	48.65	46.11	91
May 23, 2024	48.70	48.70	48.23	48.23	45.72	120
May 22, 2024	49.45	49.45	48.70	48.70	46.16	45
May 21, 2024	49.66	49.66	48.95	49.45	46.87	550
May 20, 2024	49.53	49.54	49.40	49.54	46.96	7
May 17, 2024	49.82	49.82	49.82	49.82	47.22	2
May 16, 2024	50.14	50.14	50.14	50.14	47.53	-
May 15, 2024	50.54	50.78	50.54	50.78	48.13	24
May 14, 2024	50.00	50.00	50.00	50.00	47.39	-
May 13, 2024	49.47	50.00	49.47	50.00	47.39	1,000
May 10, 2024	49.77	49.77	49.47	49.47	46.89	100
May 9, 2024	49.28	49.77	49.28	49.77	47.18	400
May 8, 2024	49.54	49.54	49.31	49.31	46.74	630
May 7, 2024	49.07	49.56	49.07	49.41	46.83	3,227
May 6, 2024	48.95	48.95	48.95	48.95	46.40	-
May 3, 2024	48.07	48.95	48.07	48.95	46.40	200
May 2, 2024	48.02	48.16	48.02	48.07	45.56	40
Apr 30, 2024	49.26	49.26	48.56	48.56	46.03	400
Apr 29, 2024	49.56	49.56	49.26	49.26	46.69	10
Apr 26, 2024	49.16	49.49	49.16	49.49	46.91	50
Apr 25, 2024	49.28	49.28	48.77	48.77	46.23	14
Apr 24, 2024	49.63	49.63	49.50	49.50	46.92	5
Apr 23, 2024	49.42	49.66	49.42	49.42	46.84	143
Apr 22, 2024	49.13	49.42	49.13	49.42	46.84	330
Apr 19, 2024	48.91	49.07	48.91	49.07	46.51	50
Apr 18, 2024	49.16	49.16	49.09	49.09	46.53	1
Apr 17, 2024	49.61	49.61	49.16	49.16	46.60	260
Apr 16, 2024	50.24	50.24	49.50	49.61	47.02	206
Apr 15, 2024	50.66	51.24	50.66	51.24	48.57	250
Apr 12, 2024	51.38	51.38	51.30	51.30	48.63	200
Apr 11, 2024	51.60	51.60	51.60	51.60	48.91	-
Apr 10, 2024	51.40	52.28	51.40	51.60	48.91	90
Apr 9, 2024	51.32	51.32	51.22	51.22	48.55	5
Apr 8, 2024	50.88	50.88	50.88	50.88	48.23	-
Apr 5, 2024	50.62	50.98	50.54	50.90	48.25	410
Apr 4, 2024	50.56	51.44	50.56	51.44	48.76	226

0O0U.IL Bayerische Motoren Werke Aktiengesellschaft

68.22

-4.16%

0R0E.IL General Motors Company

43.85

-5.90%

2FE.MU Ferrari NV

388.90

-0.44%

P911.MU Porsche AG

43.56

-3.76%

0P6O.IL Volkswagen AG

87.91

-2.65%

TM.BA Toyota Motor Corporation

14,200.00

-3.89%

RNL.DE Renault SA

44.23

-2.83%

2FE.DE Ferrari N.V.

388.10

-0.94%

RNO.PA Renault SA

44.25

-2.83%

STLAP.PA Stellantis N.V.

8.79

-6.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porsche Automobil Holding SE (PAH3.MU)

Related Tickers