Frankfurt - Delayed Quote EUR
Porsche Automobil Holding SE (PAHA.F)
3.6200
0.0000
(0.00%)
At close: May 23 at 8:00:55 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 1,040 |
| May 22, 2025 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 1,040 |
| May 21, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 20, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 19, 2025 | 3.7000 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 37 |
| May 16, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 15, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| May 14, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| May 13, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| May 12, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| May 9, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| May 8, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| May 7, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| May 6, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 5, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 2, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 30, 2025 | 3.5600 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | 103 |
| Apr 29, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 28, 2025 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 300 |
| Apr 25, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 24, 2025 | 3.4200 | 3.6400 | 3.4200 | 3.6400 | 3.6400 | 387 |
| Apr 23, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 22, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Apr 17, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 16, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 15, 2025 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 1 |
| Apr 14, 2025 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 171 |
| Apr 11, 2025 | 3.1200 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 17 |
| Apr 10, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Apr 9, 2025 | 3.0400 | 3.2400 | 3.0400 | 3.1800 | 3.1800 | 6,228 |
| Apr 8, 2025 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 7, 2025 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 270 |
| Apr 4, 2025 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 50 |
| Apr 3, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 2, 2025 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 1, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 31, 2025 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2,495 |
| Mar 28, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 27, 2025 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 1,015 |
| Mar 26, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 25, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Mar 24, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 550 |
| Mar 21, 2025 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 3,783 |
| Mar 20, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 200 |
| Mar 19, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Mar 18, 2025 | 3.7600 | 3.9200 | 3.7600 | 3.8000 | 3.8000 | 600 |
| Mar 17, 2025 | 3.7600 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | 759 |
| Mar 14, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 13, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 150 |
| Mar 12, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 11, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Mar 10, 2025 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 7, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Mar 6, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 5, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 4, 2025 | 3.7200 | 3.8200 | 3.7200 | 3.8000 | 3.8000 | 3,937 |
| Mar 3, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 28, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 27, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 120 |
| Feb 26, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Feb 25, 2025 | 3.6600 | 3.9000 | 3.6600 | 3.9000 | 3.9000 | 500 |
| Feb 24, 2025 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 310 |
| Feb 21, 2025 | 3.5600 | 3.7000 | 3.5600 | 3.6800 | 3.6800 | 1,227 |
| Feb 20, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 19, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Feb 18, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 17, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2,997 |
| Feb 14, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Feb 13, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 12, 2025 | 3.5200 | 3.6800 | 3.5200 | 3.6800 | 3.6800 | 9,500 |
| Feb 11, 2025 | 3.5800 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 200 |
| Feb 10, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,001 |
| Feb 7, 2025 | 3.5800 | 3.8000 | 3.5800 | 3.8000 | 3.8000 | 1,360 |
| Feb 6, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 5, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Feb 4, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 3, 2025 | 3.5800 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 880 |
| Jan 31, 2025 | 3.6800 | 3.8400 | 3.6800 | 3.7200 | 3.7200 | 233 |
| Jan 30, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jan 29, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jan 28, 2025 | 3.6800 | 3.8800 | 3.6800 | 3.7000 | 3.7000 | 349 |
| Jan 27, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 24, 2025 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 23, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 22, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 21, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 20, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 17, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 16, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jan 15, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 20 |
| Jan 14, 2025 | 3.4600 | 3.6200 | 3.4600 | 3.6200 | 3.6200 | 20 |
| Jan 13, 2025 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 10, 2025 | 3.4400 | 3.6200 | 3.4400 | 3.6200 | 3.6200 | 100 |
| Jan 9, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 8, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 700 |
| Jan 7, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jan 6, 2025 | 3.5000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 260 |
| Jan 3, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 2, 2025 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Dec 30, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 1,491 |
| Dec 27, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Dec 23, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 20, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Dec 19, 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 400 |
| Dec 18, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 17, 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 554 |
| Dec 16, 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5600 | 3.5600 | 513 |
| Dec 13, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 12, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 11, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 10, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Dec 9, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Dec 6, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Dec 5, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Dec 4, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Dec 3, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Dec 2, 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4600 | 3.4600 | 1,030 |
| Nov 29, 2024 | 3.3200 | 3.4400 | 3.3200 | 3.4400 | 3.4400 | 2,000 |
| Nov 28, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 27, 2024 | 3.2800 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 1,330 |
| Nov 26, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Nov 25, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Nov 22, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.3200 | 100 |
| Nov 21, 2024 | 3.3200 | 3.5800 | 3.3200 | 3.5800 | 3.5800 | 150 |
| Nov 20, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| Nov 19, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Nov 18, 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 620 |
| Nov 15, 2024 | 3.3800 | 3.5600 | 3.3800 | 3.5600 | 3.5600 | 185 |
| Nov 14, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Nov 13, 2024 | 3.5400 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 322 |
| Nov 12, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Nov 11, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 1,005 |
| Nov 8, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Nov 7, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Nov 6, 2024 | 3.6600 | 3.6600 | 3.5400 | 3.5400 | 3.5400 | 500 |
| Nov 5, 2024 | 3.6800 | 3.9000 | 3.6800 | 3.9000 | 3.9000 | 2,272 |
| Nov 4, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 24 |
| Nov 1, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Oct 31, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Oct 30, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Oct 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Oct 28, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 25, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Oct 24, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct 23, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 9,748 |
| Oct 22, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 21, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 18, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Oct 17, 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 340 |
| Oct 16, 2024 | 3.8000 | 4.0400 | 3.8000 | 4.0400 | 4.0400 | 1,314 |
| Oct 15, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Oct 14, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | 2,000 |
| Oct 11, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct 10, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Oct 9, 2024 | 3.8200 | 4.0600 | 3.8200 | 4.0600 | 4.0600 | 25 |
| Oct 8, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct 7, 2024 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 5 |
| Oct 4, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 3, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 2, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Oct 1, 2024 | 3.9600 | 4.2000 | 3.9600 | 4.2000 | 4.2000 | 200 |
| Sep 30, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Sep 27, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Sep 26, 2024 | 3.9600 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | 200 |
| Sep 25, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Sep 24, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sep 23, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sep 20, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 19, 2024 | 3.9200 | 4.2000 | 3.9200 | 4.2000 | 4.2000 | 764 |
| Sep 18, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Sep 17, 2024 | 3.8400 | 4.0800 | 3.8400 | 4.0800 | 4.0800 | 24 |
| Sep 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Sep 13, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 12, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 113 |
| Sep 10, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Sep 9, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Sep 6, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8600 | 2,000 |
| Sep 5, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sep 4, 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | 517 |
| Sep 3, 2024 | 3.9400 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 30 |
| Sep 2, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 30, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 29, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 27, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3,000 |
| Aug 23, 2024 | 3.9600 | 4.1600 | 3.9600 | 4.1600 | 4.1600 | 100 |
| Aug 22, 2024 | 3.9600 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | 705 |
| Aug 21, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 20, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Aug 19, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 6,500 |
| Aug 16, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 15, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Aug 14, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 13, 2024 | 3.7800 | 3.9400 | 3.7800 | 3.9400 | 3.9400 | 2,650 |
| Aug 12, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 9, 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 1,000 |
| Aug 8, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 7, 2024 | 3.8000 | 4.0200 | 3.8000 | 4.0000 | 4.0000 | 1,796 |
| Aug 6, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 5, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Aug 2, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 1, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jul 31, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jul 30, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jul 29, 2024 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 525 |
| Jul 26, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jul 25, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jul 24, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jul 23, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 200 |
| Jul 22, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 19, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Jul 18, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 4,700 |
| Jul 17, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jul 16, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 15, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jul 12, 2024 | 4.2400 | 4.4600 | 4.2400 | 4.4600 | 4.4600 | 5,000 |
| Jul 11, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 10, 2024 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 1,000 |
| Jul 9, 2024 | 4.2000 | 4.2800 | 4.1200 | 4.1200 | 4.1200 | 4,847 |
| Jul 8, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 5 |
| Jul 5, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 4, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jul 3, 2024 | 4.1400 | 4.3600 | 4.0600 | 4.3600 | 4.3600 | 1,200 |
| Jul 2, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jul 1, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Jun 28, 2024 | 4.1200 | 4.3000 | 4.0800 | 4.0800 | 4.0800 | 187 |
| Jun 27, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jun 26, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jun 25, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jun 24, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jun 21, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 250 |
| Jun 20, 2024 | 4.2000 | 4.3400 | 4.2000 | 4.3400 | 4.3400 | 15 |
| Jun 19, 2024 | 4.2200 | 4.3600 | 4.2200 | 4.3600 | 4.3600 | 2,093 |
| Jun 18, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jun 17, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Jun 14, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Jun 13, 2024 | 0.24019678 Dividend | |||||
| Jun 13, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 10 |
| Jun 12, 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.4869 | 3,020 |
| Jun 11, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6189 | - |
| Jun 10, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6377 | 2 |
| Jun 7, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6189 | - |
| Jun 6, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6566 | - |
| Jun 5, 2024 | 4.9400 | 5.1000 | 4.9400 | 5.1000 | 4.8074 | 10 |
| Jun 4, 2024 | 4.9400 | 5.1000 | 4.9400 | 5.1000 | 4.8074 | 1,000 |
| Jun 3, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7132 | - |
| May 31, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6189 | - |
| May 30, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.6189 | - |
| May 29, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.6377 | 25 |
| May 28, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5058 | - |
| May 27, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4115 | - |
| May 24, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5246 | - |
| May 23, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5246 | - |
Related Tickers
7269.T Suzuki Motor Corporation
1,778.00
-0.42%
NISE.F Nissan Motor Co., Ltd.
4.2200
-1.40%
BMW.HM Bayerische Motoren Werke AG
75.02
-3.92%
7261.T Mazda Motor Corporation
893.80
+0.15%
7201.T Nissan Motor Co., Ltd.
354.20
-0.06%
P911.DE Dr. Ing. h.c. F. Porsche AG
42.27
-3.93%
MBG.DE Mercedes-Benz Group AG
50.54
-3.99%
VOW3.DE Volkswagen AG
93.50
-3.01%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
75.26
-3.71%
RACE Ferrari N.V.
476.22
-3.07%