Skip to main content

Porsche Automobile Holding Se (OP: POAHF )

55.52 +1.21 (+2.23%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 53.59 54.31 53.59 54.31 26 -1.01(-1.83%)
May 28, 2024 53.95 55.32 53.95 55.32 1,480 +2.92(+5.58%)
May 24, 2024 52.50 52.50 52.26 52.40 4,228 +1.05(+2.05%)
May 23, 2024 52.29 52.29 51.34 51.34 51 -1.04(-1.99%)
May 22, 2024 51.70 52.65 51.70 52.38 6,516 -1.16(-2.17%)
May 21, 2024 53.85 54.20 53.54 53.54 1,795 +0.50(+0.95%)
May 20, 2024 53.70 54.35 53.04 53.04 694 -1.27(-2.34%)
May 17, 2024 54.75 54.75 54.31 54.31 100 +0.05(+0.09%)
May 16, 2024 55.00 55.00 53.76 54.26 8,836 -0.24(-0.44%)
May 15, 2024 54.89 54.89 53.95 54.50 299 +0.45(+0.82%)
May 14, 2024 54.82 54.82 54.05 54.05 52 +0.15(+0.29%)
May 13, 2024 53.59 53.90 53.59 53.90 256 +0.35(+0.65%)
May 10, 2024 54.50 54.50 53.55 53.55 376 +0.03(+0.06%)
May 09, 2024 52.49 54.60 52.49 53.52 160 +0.93(+1.76%)
May 08, 2024 52.61 52.61 52.04 52.59 358 -0.91(-1.69%)
May 07, 2024 53.77 53.77 53.50 53.50 177 +0.77(+1.46%)
May 06, 2024 53.00 53.50 52.73 52.73 261 -0.07(-0.14%)
May 03, 2024 53.45 53.45 52.25 52.80 100 +1.80(+3.53%)
May 02, 2024 51.55 51.55 50.91 51.00 497 -0.50(-0.97%)
May 01, 2024 51.06 51.50 51.06 51.50 78 +0.65(+1.28%)
Apr 30, 2024 52.10 52.10 50.08 50.85 6,832 -1.59(-3.02%)
Apr 29, 2024 53.70 53.70 52.31 52.44 365 -1.79(-3.31%)
Apr 26, 2024 55.02 55.02 52.76 54.23 100 +0.81(+1.51%)
Apr 25, 2024 52.48 53.42 51.77 53.42 56 +0.09(+0.17%)
Apr 24, 2024 52.29 53.33 52.29 53.33 2,002 +0.12(+0.22%)
Apr 23, 2024 52.06 53.21 52.06 53.21 122 +1.15(+2.21%)
Apr 22, 2024 52.50 52.50 51.30 52.06 1,905 +0.76(+1.48%)
Apr 19, 2024 51.35 53.00 51.30 51.30 521 -1.73(-3.26%)
Apr 18, 2024 52.35 53.03 52.22 53.03 1,025 +0.70(+1.34%)
Apr 17, 2024 51.84 53.00 51.84 52.33 271 +0.12(+0.23%)
Apr 16, 2024 51.95 52.45 51.95 52.21 330 -1.76(-3.26%)
Apr 15, 2024 54.62 54.62 53.70 53.97 116 -0.03(-0.06%)
Apr 12, 2024 55.00 55.00 53.54 54.00 1,027 -0.77(-1.41%)
Apr 11, 2024 54.25 54.90 54.25 54.77 401 -0.46(-0.83%)
Apr 10, 2024 56.20 56.20 55.20 55.23 869 -0.85(-1.52%)
Apr 09, 2024 57.10 57.10 55.58 56.08 630 +1.07(+1.95%)
Apr 08, 2024 55.77 56.75 54.80 55.01 1,054 +0.81(+1.49%)
Apr 05, 2024 54.20 54.26 54.20 54.20 100 -0.57(-1.04%)
Apr 04, 2024 56.02 56.02 54.77 54.77 1,371 +0.92(+1.71%)
Apr 03, 2024 54.50 54.50 53.55 53.85 339 +1.45(+2.77%)
Apr 02, 2024 51.55 52.72 51.55 52.40 135 -0.64(-1.20%)
Apr 01, 2024 52.50 53.04 52.50 53.04 15 -0.38(-0.72%)
Mar 28, 2024 53.15 53.42 52.65 53.42 531 -0.06(-0.11%)
Mar 27, 2024 53.60 53.69 52.76 53.48 6,423 +0.23(+0.43%)
Mar 26, 2024 52.45 53.36 52.45 53.25 514 +0.61(+1.16%)
Mar 25, 2024 52.36 52.72 51.09 52.64 580 +0.28(+0.53%)
Mar 22, 2024 51.01 53.14 50.74 52.36 3,045 -0.44(-0.83%)
Mar 21, 2024 52.55 53.14 50.48 52.80 135 +1.17(+2.27%)
Mar 20, 2024 53.54 53.72 51.63 51.63 304 -1.16(-2.20%)
Mar 19, 2024 52.49 52.79 51.86 52.79 279 +1.29(+2.50%)
Mar 18, 2024 51.45 51.51 51.45 51.51 511 -0.12(-0.23%)
Mar 15, 2024 51.72 51.72 51.57 51.62 685 +0.12(+0.24%)
Mar 14, 2024 51.62 51.62 51.09 51.50 2,561 -0.74(-1.42%)
Mar 13, 2024 51.07 52.74 51.05 52.24 463 -1.47(-2.73%)
Mar 12, 2024 51.60 53.71 51.60 53.71 1,064 +2.44(+4.75%)
Mar 11, 2024 49.99 51.27 49.99 51.27 127 +0.28(+0.56%)
Mar 08, 2024 51.36 51.46 50.60 50.99 606 -0.41(-0.80%)
Mar 07, 2024 51.41 52.20 51.23 51.40 307 -0.59(-1.13%)
Mar 06, 2024 51.97 53.25 51.55 51.99 433 -0.45(-0.87%)
Mar 05, 2024 52.45 52.45 52.34 52.45 30 +0.02(+0.03%)
Mar 04, 2024 52.64 53.09 51.75 52.43 241 -0.73(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.