Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Porsche Automobil Holding SE (POAHF)

Compare
42.00
-2.20
(-4.98%)
At close: March 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202544.2044.2042.0042.0042.00400
Mar 7, 202542.0042.0040.7142.0042.00500
Mar 6, 202541.8442.0040.3542.0042.00100
Mar 5, 202540.9841.6739.9940.5040.50200
Mar 4, 202539.4540.1337.9038.3538.351,000
Mar 3, 202540.0541.9040.0540.7340.73800
Feb 28, 202539.2640.0137.9240.0140.01900
Feb 27, 202539.5939.5939.2639.2639.26300
Feb 26, 202540.8241.6540.8241.2141.21500
Feb 25, 202540.7341.0039.2540.9240.92500
Feb 24, 202539.5039.5039.2839.5039.503,200
Feb 21, 202539.0039.0037.8737.8737.87100
Feb 20, 202537.4739.3137.4739.3139.31300
Feb 19, 202538.7039.3338.0339.0939.091,400
Feb 18, 202538.7038.7038.7038.7038.70100
Feb 14, 202539.7839.9539.7839.7839.78200
Feb 13, 202539.5040.0437.9339.5039.501,300
Feb 12, 202537.9537.9537.9537.9537.95100
Feb 11, 202537.4538.6137.3838.6138.61500
Feb 10, 202538.8738.8736.9036.9636.96100
Feb 7, 202538.3539.0838.0038.7738.771,000
Feb 6, 202538.5038.6337.8938.6038.601,400
Feb 5, 202537.1538.5837.1538.5838.583,000
Feb 4, 202538.6238.7538.6238.7538.75100
Feb 3, 202537.0038.5436.9338.4038.402,500
Jan 31, 202538.5538.5538.5538.5538.55500
Jan 30, 202539.4139.4139.4139.4139.41200
Jan 29, 202539.4639.4638.6738.8038.80300
Jan 28, 202539.5739.5739.5739.5739.57-
Jan 27, 202538.5539.5738.5539.5739.57100
Jan 24, 202539.0039.9138.0539.9139.911,300
Jan 23, 202538.9638.9637.5038.5538.55300
Jan 22, 202538.0038.0038.0038.0038.00300
Jan 21, 202537.7038.5336.7038.5338.53300
Jan 17, 202537.6937.6937.6337.6337.63300
Jan 16, 202536.8437.2036.8437.2037.20400
Jan 15, 202537.5037.5037.5037.5037.50100
Jan 14, 202536.7336.7336.3036.7336.731,500
Jan 13, 202535.7037.4035.7037.4037.402,700
Jan 10, 202536.7336.7335.9636.6636.66100
Jan 8, 202537.4037.4037.4037.4037.40100
Jan 7, 202538.0038.1037.2037.6437.64600
Jan 6, 202539.0939.0937.7637.7637.761,900
Jan 3, 202537.1037.4137.1037.4137.41100
Jan 2, 202537.6637.6637.6637.6637.66100
Dec 31, 202435.8038.9935.8037.8037.803,400
Dec 30, 202437.3538.1137.1538.1138.11700
Dec 27, 202437.0037.2136.1236.9036.90600
Dec 26, 202435.0037.3335.0036.4236.422,500
Dec 24, 202437.9037.9035.8435.8435.84300
Dec 23, 202436.2336.3935.3635.5235.52700
Dec 20, 202436.0837.6736.0837.5037.503,300
Dec 19, 202436.9037.2136.5037.2137.21700
Dec 18, 202437.5538.5537.0037.0037.001,900
Dec 17, 202438.0738.0936.9037.0037.001,600
Dec 16, 202435.7036.6735.7036.0036.00300
Dec 13, 202437.7737.9136.3036.5036.503,100
Dec 12, 202438.2138.2137.0637.0637.06100
Dec 11, 202437.0837.4936.5937.4037.4012,600
Dec 10, 202437.5437.6336.8937.5037.5011,300
Dec 9, 202436.4438.2336.4436.8536.851,300
Dec 6, 202437.0037.4635.9935.9935.991,400
Dec 5, 202435.7836.3035.7836.2336.23400
Dec 4, 202435.4036.8035.4035.6035.601,900
Dec 3, 202436.8836.8835.1635.9135.91700
Dec 2, 202435.6036.7235.5236.5336.535,500
Nov 29, 202436.2536.2535.3535.6035.60700
Nov 27, 202435.4036.0035.0035.0035.003,000
Nov 26, 202435.9035.9035.2035.2035.2055,700
Nov 25, 202435.0236.3535.0236.3536.35100
Nov 22, 202435.8436.0035.0035.6935.69700
Nov 21, 202435.0036.2534.9036.2536.251,900
Nov 20, 202436.2536.9736.0036.9736.973,700
Nov 19, 202437.5837.5836.5036.6236.623,000
Nov 18, 202437.3737.3737.3737.3737.37-
Nov 15, 202437.0137.5937.0137.3737.371,000
Nov 14, 202436.6237.2236.6237.0137.01100
Nov 13, 202437.7637.7635.4436.3636.365,900
Nov 12, 202440.0040.0038.2938.5038.501,400
Nov 11, 202438.5039.8138.5039.6639.66900
Nov 8, 202438.4740.5538.4739.2039.20500
Nov 7, 202440.1041.0640.1040.8040.802,300
Nov 6, 202439.9540.7738.5840.7740.771,100
Nov 5, 202440.5542.4540.5541.0041.001,100
Nov 4, 202442.5042.5042.5042.5042.50100
Nov 1, 202442.0742.0741.0041.0041.001,000
Oct 31, 202441.2642.9541.2042.9542.95500
Oct 30, 202441.5041.5041.5041.5041.50100
Oct 29, 202440.7042.1640.7041.6541.651,800
Oct 28, 202443.4543.4541.8142.9942.991,000
Oct 25, 202442.7644.0142.7644.0144.01200
Oct 24, 202443.7444.2242.9744.2244.2218,000
Oct 23, 202442.0044.0042.0043.1543.15400
Oct 22, 202442.1042.7942.1042.7942.79700
Oct 21, 202442.0644.1242.0542.4342.43200
Oct 18, 202443.2944.2743.2944.2744.27100
Oct 17, 202444.6244.6241.8041.8041.80700
Oct 16, 202443.2043.2041.8141.8141.816,200
Oct 15, 202442.3743.5042.0843.1243.12400
Oct 14, 202441.3944.3641.3943.8143.813,200
Oct 11, 202441.5044.2841.5043.1143.111,500
Oct 10, 202443.5343.5343.5343.5343.53100
Oct 9, 202442.5545.5042.1743.6543.651,100
Oct 8, 202443.5044.6942.2242.2242.22500
Oct 7, 202444.3444.3442.9643.0943.09600
Oct 4, 202442.9044.0142.9044.0144.0111,500
Oct 3, 202443.9043.9043.6843.9043.90100
Oct 2, 202444.5544.5544.2444.5544.55400
Oct 1, 202444.6744.6744.5944.5944.59100
Sep 30, 202445.2145.8744.7745.6045.601,200
Sep 27, 202447.7547.7545.5046.0046.004,000
Sep 26, 202445.4946.0045.4946.0046.001,000
Sep 25, 202445.4745.4744.1744.1744.17100
Sep 24, 202445.2446.0945.2446.0946.09100
Sep 23, 202445.6345.6344.3845.2545.25400
Sep 20, 202444.1044.1044.0044.0144.011,500
Sep 19, 202444.6945.7544.6945.3245.32600
Sep 18, 202444.0046.0844.0046.0846.081,500
Sep 17, 202446.3446.3443.9244.0044.00200
Sep 16, 202445.0045.0744.0044.0044.00100
Sep 13, 202444.4044.4043.8043.8043.801,200
Sep 12, 202443.2143.5143.2143.2443.241,600
Sep 11, 202443.0043.0041.9043.0043.00900
Sep 10, 202442.4442.9542.0042.9542.95300
Sep 9, 202444.1444.5642.3344.5644.562,100
Sep 6, 202444.3744.3744.3744.3744.372,000
Sep 5, 202444.1745.1044.1744.3744.371,700
Sep 4, 202444.5044.7842.2443.4943.492,500
Sep 3, 202444.2145.3342.7743.0843.08500
Aug 30, 202443.2043.2943.2043.2943.29300
Aug 29, 202444.0744.3543.3043.3043.30100
Aug 28, 202445.5045.5044.8544.8544.852,100
Aug 27, 202444.8545.7944.8545.7945.79800
Aug 26, 202446.2746.2744.3646.0046.00200
Aug 23, 202444.4444.4443.3643.3643.36100
Aug 22, 202444.4145.1144.4145.1145.11200
Aug 21, 202445.0045.0043.3543.4143.41200
Aug 20, 202445.0045.0044.3244.3244.32500
Aug 19, 202444.6544.8044.5944.5944.59500
Aug 16, 202444.4744.4743.6544.2544.25100
Aug 15, 202442.9143.5342.9143.5343.53700
Aug 14, 202442.0043.8741.9341.9341.93400
Aug 13, 202442.8842.8841.7441.7441.74200
Aug 12, 202441.9443.1941.3443.1943.19300
Aug 9, 202442.1442.6541.4442.1242.12200
Aug 8, 202441.6043.2641.6042.6242.622,800
Aug 7, 202442.0042.5142.0042.5142.512,400
Aug 6, 202442.1242.8042.1242.8042.80200
Aug 5, 202443.6743.6739.5742.7242.723,400
Aug 2, 202443.5043.9243.2443.9243.92200
Aug 1, 202444.5844.5843.0143.5743.57700
Jul 31, 202445.0145.0144.1645.0145.01100
Jul 30, 202444.1545.2044.1545.2045.20900
Jul 29, 202445.3645.3643.9944.2044.20200
Jul 26, 202444.9144.9144.8944.8944.89100
Jul 25, 202442.9745.5942.1545.0045.00300
Jul 24, 202442.5045.1742.5043.8043.801,300
Jul 23, 202445.0145.3344.6544.9344.932,900
Jul 22, 202446.7046.7046.0646.0646.06100
Jul 19, 202446.7046.7046.7046.7046.70100
Jul 18, 202447.4648.0446.9046.9046.90600
Jul 17, 202446.1847.5046.1846.8246.821,100
Jul 16, 202447.6147.6147.6147.6147.61100
Jul 15, 202445.0047.7345.0047.3847.38400
Jul 12, 202447.2048.2647.1947.2047.202,800
Jul 11, 202445.9046.8645.7246.8646.86500
Jul 10, 202447.3647.3647.3647.3647.36400
Jul 9, 202446.0746.3046.0746.3046.30100
Jul 8, 202445.8047.5245.6547.4247.421,100
Jul 5, 202447.9548.1244.9044.9044.90300
Jul 3, 202445.9747.0044.9344.9344.93100
Jul 2, 202446.0946.0945.0545.7845.782,700
Jul 1, 202446.7046.7045.0045.7245.72100
Jun 28, 202445.0146.2044.5146.2046.20400
Jun 27, 202445.2545.2545.0045.0045.00300
Jun 26, 202445.0145.2644.0045.2645.26100
Jun 25, 202444.8045.8544.8045.8545.851,700
Jun 24, 202446.2346.3546.2346.3546.35100
Jun 21, 202446.2846.2844.9646.2346.231,100
Jun 20, 202446.7646.7645.5846.2946.291,400
Jun 18, 202444.8847.7144.8847.7147.71700
Jun 17, 202446.0046.2045.3845.5645.5645,400
Jun 14, 202446.0046.0044.5245.9145.91900
Jun 13, 202447.9248.3446.4948.3448.345,500
Jun 12, 202452.2254.3052.2254.3054.30300
Jun 11, 202452.1353.3250.7553.3253.32800
Jun 10, 202451.6854.8051.6854.8054.80700
Jun 7, 202454.8054.8052.5052.5052.5066,300
Jun 6, 202453.9154.2053.9154.2054.20100
Jun 5, 202453.5954.0853.5954.0854.08500
Jun 4, 202454.5354.5354.5354.5354.53600
Jun 3, 202456.0056.0053.6653.6653.66100
May 31, 202454.5754.5753.5754.5754.57500
May 30, 202453.3055.5252.8955.5255.52100
May 29, 202453.5954.3153.5954.3154.31100
May 28, 202453.9555.3253.9555.3255.321,500
May 24, 202452.5052.5052.2652.4052.404,200
May 23, 202452.2952.2951.3451.3451.34100
May 22, 202451.7052.6551.7052.3852.386,500
May 21, 202453.8554.2053.5453.5453.541,800
May 20, 202453.7054.3553.0453.0453.04700
May 17, 202454.7554.7554.3154.3154.31100
May 16, 202455.0055.0053.7654.2654.268,800
May 15, 202454.8954.8953.9554.5054.50300
May 14, 202454.8254.8254.0554.0554.05100
May 13, 202453.5953.9053.5953.9053.90300
May 10, 202454.5054.5053.5553.5553.55400
May 9, 202452.4954.6052.4953.5253.52200
May 8, 202452.6152.6152.0452.5952.59400
May 7, 202453.7753.7753.5053.5053.50200
May 6, 202453.0053.5052.7352.7352.73300
May 3, 202453.4553.4552.2552.8052.80100
May 2, 202451.5651.5650.9151.0051.00500
May 1, 202451.0651.5051.0651.5051.50100
Apr 30, 202452.1052.1050.0850.8550.856,800
Apr 29, 202453.7053.7052.3152.4452.44400
Apr 26, 202453.0355.0252.7654.2354.23100
Apr 25, 202452.4953.4251.7753.4253.42100
Apr 24, 202452.2953.3352.2953.3353.332,000
Apr 23, 202452.0653.2152.0653.2153.21100
Apr 22, 202452.5052.5051.3052.0652.061,900
Apr 19, 202451.3553.0051.3051.3051.30400
Apr 18, 202452.3553.0352.2253.0353.031,000
Apr 17, 202451.8453.0051.8452.3352.33300
Apr 16, 202451.9552.4551.9552.2152.21300
Apr 15, 202454.6254.6253.7053.9753.97100
Apr 12, 202455.0055.0053.5454.0054.001,000
Apr 11, 202454.2554.9054.2554.7754.77400
Apr 10, 202456.2056.2055.2055.2355.23900
Apr 9, 202457.1057.1055.5856.0856.08600
Apr 8, 202455.7856.7554.8055.0155.011,100
Apr 5, 202454.2654.2654.2054.2054.20100
Apr 4, 202456.0256.0254.7754.7754.771,400
Apr 3, 202454.5054.5053.5553.8553.85300
Apr 2, 202451.5552.7251.5552.4052.40100
Apr 1, 202452.5053.0452.5053.0453.04100
Mar 28, 202453.1553.4252.6553.4253.42500
Mar 27, 202453.6053.6952.7653.4853.486,400
Mar 26, 202452.4553.3652.4553.2553.25500
Mar 25, 202452.5052.7251.0952.6452.64600
Mar 22, 202451.0153.1450.7452.3652.363,000
Mar 21, 202450.4853.1450.4852.8052.80100
Mar 20, 202453.5453.7251.6351.6351.63300
Mar 19, 202452.5052.7951.8652.7952.79300
Mar 18, 202451.4551.5151.4551.5151.51500
Mar 15, 202451.7251.7251.5751.6351.63400
Mar 14, 202451.6251.6251.0951.5051.502,600
Mar 13, 202451.0752.7451.0552.2452.24500
Mar 12, 202451.6053.7151.6053.7153.711,100
Mar 11, 202449.9951.2749.9951.2751.27100

Related Tickers