Warsaw - Delayed Quote PLN

Porsche Automobil Holding SE (PSHE.WA)

145.00
-3.40
(-2.29%)
At close: June 13 at 9:05:08 AM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025145.00145.00145.00145.00145.003
Jun 12, 2025148.40148.40148.40148.40148.40-
Jun 11, 2025148.40148.40148.40148.40148.40-
Jun 10, 2025148.40148.40148.40148.40148.40-
Jun 9, 2025148.40148.40148.40148.40148.40-
Jun 6, 2025148.40148.40148.40148.40148.40-
Jun 5, 2025148.40148.40148.40148.40148.4014
Jun 4, 2025146.90146.90146.90146.90146.9058
Jun 3, 2025147.65147.65147.65147.65147.65-
Jun 2, 2025147.65147.65147.65147.65147.6510
May 30, 2025150.00150.00150.00150.00150.00-
May 29, 2025150.00150.00150.00150.00150.00-
May 28, 2025150.00150.00150.00150.00150.00-
May 27, 2025150.00150.00150.00150.00150.00-
May 26, 2025 8.161812 Dividend
May 26, 2025150.00150.00150.00150.00150.0068
May 23, 2025159.35159.35159.35159.35157.44-
May 22, 2025159.90159.90159.35159.35157.4421
May 21, 2025160.00160.00160.00160.00158.08-
May 20, 2025160.00160.00160.00160.00158.08-
May 19, 2025160.00160.00160.00160.00158.08-
May 16, 2025160.00160.00160.00160.00158.08-
May 15, 2025160.00160.00160.00160.00158.0860
May 14, 2025160.00160.00160.00160.00158.08-
May 13, 2025160.00160.00160.00160.00158.08-
May 12, 2025162.65162.65160.00160.00158.0870
May 9, 2025159.35159.35159.35159.35157.441
May 8, 2025158.80158.80158.80158.80156.9010
May 7, 2025157.00157.00157.00157.00155.12-
May 6, 2025157.00157.00157.00157.00155.1234
May 5, 2025155.25155.25155.25155.25153.39-
May 2, 2025155.25155.25155.25155.25153.3973
Apr 30, 2025153.65153.65153.65153.65151.81-
Apr 29, 2025153.65153.65153.65153.65151.81-
Apr 28, 2025153.65153.65153.65153.65151.81-
Apr 25, 2025153.65153.65153.65153.65151.8150
Apr 24, 2025154.35154.35151.45151.45149.636
Apr 23, 2025142.20142.20142.20142.20140.50-
Apr 22, 2025142.20142.20142.20142.20140.50-
Apr 17, 2025142.20142.20142.20142.20140.50-
Apr 16, 2025142.20142.20142.20142.20140.50-
Apr 15, 2025142.20142.20142.20142.20140.501
Apr 14, 2025138.85138.85138.85138.85137.19-
Apr 11, 2025140.00140.00138.85138.85137.1910
Apr 10, 2025141.10141.10141.10141.10139.415
Apr 9, 2025139.70139.70139.70139.70138.03-
Apr 8, 2025139.70139.70139.70139.70138.03-
Apr 7, 2025139.70139.70139.70139.70138.03-
Apr 4, 2025139.70139.70139.70139.70138.0337
Apr 3, 2025143.00143.10143.00143.10141.3827
Apr 2, 2025144.00144.00144.00144.00142.274
Apr 1, 2025150.55150.55150.55150.55148.75-
Mar 31, 2025150.55150.55150.55150.55148.75-
Mar 28, 2025150.55150.55150.55150.55148.75123
Mar 27, 2025164.30164.30164.30164.30162.33-
Mar 26, 2025164.30164.30164.30164.30162.33-
Mar 25, 2025164.30164.30164.30164.30162.33-
Mar 24, 2025164.30164.30164.30164.30162.33-
Mar 21, 2025164.30164.30164.30164.30162.33-
Mar 20, 2025164.30164.30164.30164.30162.33-
Mar 19, 2025164.30164.30164.30164.30162.33-
Mar 18, 2025164.30164.30164.30164.30162.337
Mar 17, 2025156.90156.90156.90156.90155.02-
Mar 14, 2025156.90156.90156.90156.90155.0215
Mar 13, 2025156.75156.75156.75156.75154.87-
Mar 12, 2025156.75156.75156.75156.75154.87-
Mar 11, 2025156.75156.75156.75156.75154.87-
Mar 10, 2025156.75156.75156.75156.75154.87-
Mar 7, 2025156.75156.75156.75156.75154.87-
Mar 6, 2025156.75156.75156.75156.75154.87-
Mar 5, 2025156.75156.75156.75156.75154.87-
Mar 4, 2025156.75156.75156.75156.75154.87-
Mar 3, 2025156.75156.75156.75156.75154.87-
Feb 28, 2025156.75156.75156.75156.75154.8715
Feb 27, 2025160.00160.00160.00160.00158.08-
Feb 26, 2025160.00160.00160.00160.00158.0814
Feb 25, 2025160.50160.50160.50160.50158.58-
Feb 24, 2025160.50160.50160.50160.50158.58-
Feb 21, 2025160.50160.50160.50160.50158.58-
Feb 20, 2025160.50160.50160.50160.50158.58-
Feb 19, 2025160.50160.50160.50160.50158.58-
Feb 18, 2025160.50160.50160.50160.50158.58-
Feb 17, 2025160.50160.50160.50160.50158.58-
Feb 14, 2025160.50160.50160.50160.50158.5811
Feb 13, 2025157.00157.00157.00157.00155.1216
Feb 12, 2025153.70153.70153.70153.70151.86-
Feb 11, 2025153.70153.70153.70153.70151.8610
Feb 10, 2025155.20155.20155.20155.20153.34-
Feb 7, 2025155.20155.20155.20155.20153.34-
Feb 6, 2025155.20155.20155.20155.20153.34-
Feb 5, 2025155.20155.20155.20155.20153.34-
Feb 4, 2025155.20155.20155.20155.20153.34-
Feb 3, 2025155.20155.20155.20155.20153.34-
Jan 31, 2025155.20155.20155.20155.20153.34-
Jan 30, 2025155.20155.20155.20155.20153.34-
Jan 29, 2025155.20155.20155.20155.20153.34-
Jan 28, 2025155.20155.20155.20155.20153.34-
Jan 27, 2025155.20155.20155.20155.20153.34-
Jan 24, 2025155.20155.20155.20155.20153.34-
Jan 23, 2025155.20155.20155.20155.20153.34-
Jan 22, 2025155.20155.20155.20155.20153.34-
Jan 21, 2025155.20155.20155.20155.20153.34-
Jan 20, 2025155.20155.20155.20155.20153.34-
Jan 17, 2025155.20155.20155.20155.20153.34-
Jan 16, 2025155.20155.20155.20155.20153.34-
Jan 15, 2025155.20155.20155.20155.20153.341
Jan 14, 2025152.30152.30152.30152.30150.47-
Jan 13, 2025152.30152.30152.30152.30150.476
Jan 10, 2025147.10147.10147.10147.10145.34-
Jan 9, 2025147.10147.10147.10147.10145.34-
Jan 8, 2025147.10147.10147.10147.10145.34-
Jan 7, 2025147.10147.10147.10147.10145.34-
Jan 3, 2025147.10147.10147.10147.10145.34-
Jan 2, 2025147.10147.10147.10147.10145.34-
Dec 30, 2024147.10147.10147.10147.10145.34-
Dec 27, 2024147.10147.10147.10147.10145.34-
Dec 23, 2024147.10147.10147.10147.10145.34-
Dec 20, 2024147.10147.10147.10147.10145.34-
Dec 19, 2024147.10147.10147.10147.10145.34-
Dec 18, 2024147.10147.10147.10147.10145.34-
Dec 17, 2024147.10147.10147.10147.10145.34-
Dec 16, 2024147.10147.10147.10147.10145.341
Dec 13, 2024154.15154.15154.15154.15152.3010
Dec 12, 2024153.80153.80153.80153.80151.96-
Dec 11, 2024153.80153.80153.80153.80151.961
Dec 10, 2024150.50150.50150.50150.50148.70-
Dec 9, 2024150.50150.50150.50150.50148.70-
Dec 6, 2024150.50150.50150.50150.50148.704
Dec 5, 2024151.05151.05151.05151.05149.24-
Dec 4, 2024151.05151.05151.05151.05149.24-
Dec 3, 2024151.05151.05151.05151.05149.24-
Dec 2, 2024151.05151.05151.05151.05149.241
Nov 29, 2024148.80148.80148.80148.80147.02-
Nov 28, 2024151.55163.00146.00148.80147.0235
Nov 27, 2024151.45151.45151.45151.45149.63-
Nov 26, 2024151.45151.45151.45151.45149.63-
Nov 25, 2024151.45151.45151.45151.45149.63-
Nov 22, 2024151.45151.45151.45151.45149.63-
Nov 21, 2024151.45151.45151.45151.45149.63-
Nov 20, 2024151.45151.45151.45151.45149.63-
Nov 19, 2024151.45151.45151.45151.45149.63-
Nov 18, 2024151.45151.45151.45151.45149.631
Nov 15, 2024158.25158.25158.25158.25156.35-
Nov 14, 2024158.25158.25158.25158.25156.35-
Nov 13, 2024160.00160.00158.25158.25156.3511
Nov 12, 2024162.90162.90162.90162.90160.953
Nov 8, 2024166.00166.00166.00166.00164.01-
Nov 7, 2024166.00166.00166.00166.00164.011
Nov 6, 2024160.45160.45160.45160.45158.536
Nov 5, 2024173.20173.20173.20173.20171.12-
Nov 4, 2024173.20173.20173.20173.20171.12-
Oct 31, 2024173.20173.20173.20173.20171.12-
Oct 30, 2024173.20173.20173.20173.20171.12-
Oct 29, 2024173.20173.20173.20173.20171.12-
Oct 28, 2024173.20173.20173.20173.20171.12-
Oct 25, 2024173.20173.20173.20173.20171.12-
Oct 24, 2024173.20173.20173.20173.20171.12-
Oct 23, 2024173.20173.20173.20173.20171.12-
Oct 22, 2024173.20173.20173.20173.20171.12-
Oct 21, 2024173.20173.20173.20173.20171.12-
Oct 18, 2024173.20173.20173.20173.20171.12-
Oct 17, 2024173.20173.20173.20173.20171.12-
Oct 16, 2024173.20173.20173.20173.20171.12-
Oct 15, 2024173.20173.20173.20173.20171.12-
Oct 14, 2024173.20173.20173.20173.20171.12-
Oct 11, 2024173.20173.20173.20173.20171.12-
Oct 10, 2024173.20173.20173.20173.20171.12-
Oct 9, 2024173.20173.20173.20173.20171.12-
Oct 8, 2024173.20173.20173.20173.20171.12-
Oct 7, 2024173.20173.20173.20173.20171.12-
Oct 4, 2024173.20173.20173.20173.20171.12-
Oct 3, 2024173.20173.20173.20173.20171.1223
Oct 2, 2024174.00174.00174.00174.00171.912
Oct 1, 2024173.25173.25173.25173.25171.17-
Sep 30, 2024173.25173.25173.25173.25171.17-
Sep 27, 2024173.25173.25173.25173.25171.17-
Sep 26, 2024173.25173.25173.25173.25171.17-
Sep 25, 2024173.25173.25173.25173.25171.17-
Sep 24, 2024173.25173.25173.25173.25171.17-
Sep 23, 2024173.25173.25173.25173.25171.17-
Sep 20, 2024173.25173.25173.25173.25171.17-
Sep 19, 2024173.25173.25173.25173.25171.17-
Sep 18, 2024173.25173.25173.25173.25171.17-
Sep 17, 2024173.25173.25173.25173.25171.17-
Sep 16, 2024173.25173.25173.25173.25171.17-
Sep 13, 2024173.25173.25173.25173.25171.17-
Sep 12, 2024173.25173.25173.25173.25171.17-
Sep 11, 2024173.25173.25173.25173.25171.17-
Sep 10, 2024173.25173.25173.25173.25171.17-
Sep 9, 2024173.25173.25173.25173.25171.17-
Sep 6, 2024173.25173.25173.25173.25171.17-
Sep 5, 2024173.25173.25173.25173.25171.17-
Sep 4, 2024173.25173.25173.25173.25171.17-
Sep 3, 2024173.25173.25173.25173.25171.17-
Sep 2, 2024173.25173.25173.25173.25171.17-
Aug 30, 2024173.25173.25173.25173.25171.17-
Aug 29, 2024173.25173.25173.25173.25171.173
Aug 28, 2024172.15172.15172.15172.15170.09-
Aug 27, 2024172.15172.15172.15172.15170.09-
Aug 26, 2024172.15172.15172.15172.15170.09-
Aug 23, 2024172.15172.15172.15172.15170.09-
Aug 22, 2024172.15172.15172.15172.15170.0910
Aug 21, 2024173.20173.20173.20173.20171.12-
Aug 20, 2024171.60173.20171.60173.20171.128
Aug 19, 2024168.80168.80168.80168.80166.78-
Aug 16, 2024168.80168.80168.80168.80166.78-
Aug 14, 2024168.80168.80168.80168.80166.788
Aug 13, 2024168.30168.30168.30168.30166.28-
Aug 12, 2024168.30168.30168.30168.30166.28-
Aug 9, 2024168.30168.30168.30168.30166.28-
Aug 8, 2024168.30168.30168.30168.30166.28-
Aug 7, 2024168.30168.30168.30168.30166.28-
Aug 6, 2024168.30168.30168.30168.30166.28-
Aug 5, 2024168.30168.30168.30168.30166.281
Aug 2, 2024173.25173.25173.25173.25171.17-
Aug 1, 2024173.25173.25173.25173.25171.17-
Jul 31, 2024173.25173.25173.25173.25171.17-
Jul 30, 2024173.25173.25173.25173.25171.17-
Jul 29, 2024173.25173.25173.25173.25171.17-
Jul 26, 2024173.25173.25173.25173.25171.17-
Jul 25, 2024173.25173.25173.25173.25171.178
Jul 24, 2024177.15177.15177.15177.15175.03-
Jul 23, 2024179.35179.35177.15177.15175.0310
Jul 22, 2024188.75188.75188.75188.75186.49-
Jul 19, 2024188.75188.75188.75188.75186.49-
Jul 18, 2024184.70188.75184.70188.75186.4913
Jul 17, 2024182.35182.35182.35182.35180.16-
Jul 16, 2024182.35182.35182.35182.35180.1630
Jul 15, 2024185.00185.00185.00185.00182.78-
Jul 12, 2024185.00185.00185.00185.00182.78-
Jul 11, 2024185.00185.00185.00185.00182.78-
Jul 10, 2024185.00185.00185.00185.00182.78-
Jul 9, 2024185.00185.00185.00185.00182.78-
Jul 8, 2024185.00185.00185.00185.00182.78-
Jul 5, 2024186.25186.25185.00185.00182.78101
Jul 4, 2024185.65185.65185.65185.65183.4210
Jul 3, 2024183.50183.50183.50183.50181.30-
Jul 2, 2024183.50183.50183.50183.50181.3010
Jul 1, 2024183.50183.50183.50183.50181.30-
Jun 28, 2024183.50183.50183.50183.50181.302
Jun 27, 2024183.10183.10183.10183.10180.916
Jun 26, 2024184.75184.75183.00183.00180.8113
Jun 25, 2024186.85186.85186.85186.85184.61-
Jun 24, 2024186.85186.85186.85186.85184.61-
Jun 21, 2024186.85186.85186.85186.85184.61-
Jun 20, 2024186.85186.85186.85186.85184.61-
Jun 19, 2024186.85186.85186.85186.85184.61-
Jun 18, 2024186.85186.85186.85186.85184.615
Jun 17, 2024186.85186.85186.85186.85184.61-
Jun 14, 2024187.80187.80186.85186.85184.619
Jun 13, 2024199.20199.20184.85184.85182.63350

Related Tickers

2FE.DE Ferrari N.V.
401.40
-2.88%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
41.39
-2.54%
 
VOW.DE Volkswagen AG
90.40
-2.16%
 
BYDDF BYD Company Limited
16.86
-3.05%
 
NIO NIO Inc.
3.5100
-3.04%
 
TSLA Tesla, Inc.
325.31
+1.94%