Porsche Automobil Holding SE (PAH3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 43.03 | 43.03 | 42.46 | 42.46 | 42.46 | 20 |
| Jun 20, 2024 | 42.61 | 43.24 | 42.61 | 43.24 | 43.24 | 100 |
| Jun 19, 2024 | 43.01 | 43.01 | 42.60 | 42.64 | 42.64 | 5 |
| Jun 18, 2024 | 43.11 | 43.11 | 42.81 | 43.02 | 43.02 | - |
| Jun 17, 2024 | 42.66 | 42.81 | 41.94 | 42.81 | 42.81 | 682 |
| Jun 14, 2024 | 43.50 | 43.50 | 42.18 | 42.36 | 42.36 | 19 |
| Jun 13, 2024 | 45.71 | 45.71 | 43.02 | 43.06 | 43.06 | 709 |
| Jun 12, 2024 | 46.99 | 46.99 | 45.76 | 45.94 | 45.94 | 326 |
| Jun 12, 2024 | 2.56 Dividend | |||||
| Jun 11, 2024 | 49.76 | 49.76 | 48.83 | 49.03 | 46.47 | - |
| Jun 10, 2024 | 49.41 | 49.82 | 48.77 | 49.82 | 47.22 | 1,105 |
| Jun 07, 2024 | 50.02 | 50.02 | 49.54 | 49.54 | 46.95 | - |
| Jun 06, 2024 | 50.36 | 50.36 | 49.84 | 50.04 | 47.43 | 450 |
| Jun 05, 2024 | 50.22 | 50.44 | 50.14 | 50.18 | 47.56 | 40 |
| Jun 04, 2024 | 50.38 | 50.38 | 49.79 | 50.26 | 47.64 | 435 |
| Jun 03, 2024 | 50.86 | 50.98 | 50.16 | 50.16 | 47.54 | 120 |
| May 31, 2024 | 50.06 | 50.42 | 49.99 | 50.42 | 47.79 | - |
| May 30, 2024 | 49.31 | 50.40 | 49.31 | 49.95 | 47.34 | 100 |
| May 29, 2024 | 50.08 | 50.12 | 49.49 | 49.50 | 46.92 | 40 |
| May 28, 2024 | 49.99 | 50.62 | 49.99 | 50.36 | 47.73 | - |
| May 27, 2024 | 48.71 | 50.04 | 48.71 | 49.82 | 47.22 | - |
| May 24, 2024 | 47.81 | 48.54 | 47.73 | 48.36 | 45.83 | - |
| May 23, 2024 | 48.56 | 48.84 | 48.00 | 48.00 | 45.49 | 150 |
| May 22, 2024 | 49.03 | 49.03 | 48.46 | 48.46 | 45.93 | - |
| May 21, 2024 | 49.51 | 49.51 | 49.07 | 49.14 | 46.57 | 50 |
| May 20, 2024 | 49.11 | 49.73 | 49.11 | 49.39 | 46.81 | 97 |
| May 17, 2024 | 49.79 | 49.88 | 49.54 | 49.54 | 46.95 | - |
| May 16, 2024 | 50.04 | 50.04 | 49.61 | 49.61 | 47.02 | 61 |
| May 15, 2024 | 50.52 | 50.62 | 49.95 | 50.12 | 47.50 | 60 |
| May 14, 2024 | 49.82 | 50.48 | 49.82 | 50.46 | 47.83 | 1 |
| May 13, 2024 | 49.39 | 50.08 | 49.39 | 49.89 | 47.29 | - |
| May 10, 2024 | 49.69 | 49.97 | 49.19 | 49.19 | 46.62 | - |
| May 09, 2024 | 49.07 | 49.77 | 49.07 | 49.45 | 46.87 | - |
| May 08, 2024 | 49.61 | 49.61 | 48.96 | 48.96 | 46.40 | 20 |
| May 07, 2024 | 49.18 | 49.65 | 49.18 | 49.59 | 47.00 | - |
| May 06, 2024 | 48.91 | 49.24 | 48.83 | 49.12 | 46.56 | - |
| May 03, 2024 | 48.11 | 48.81 | 48.11 | 48.68 | 46.14 | - |
| May 02, 2024 | 47.84 | 48.20 | 47.84 | 48.03 | 45.52 | - |
| Apr 30, 2024 | 49.39 | 49.39 | 47.87 | 47.87 | 45.37 | 355 |
| Apr 29, 2024 | 49.66 | 49.66 | 49.14 | 49.14 | 46.57 | 80 |
| Apr 26, 2024 | 49.07 | 49.69 | 49.07 | 49.17 | 46.60 | - |
| Apr 25, 2024 | 49.21 | 49.23 | 48.77 | 48.77 | 46.22 | 150 |
| Apr 24, 2024 | 49.67 | 49.67 | 49.05 | 49.09 | 46.53 | 250 |
| Apr 23, 2024 | 49.44 | 49.44 | 49.10 | 49.24 | 46.67 | 200 |
| Apr 22, 2024 | 49.23 | 49.31 | 49.15 | 49.31 | 46.74 | - |
| Apr 19, 2024 | 48.61 | 49.08 | 48.38 | 48.85 | 46.30 | - |
| Apr 18, 2024 | 49.22 | 49.33 | 49.00 | 49.00 | 46.44 | 50 |
| Apr 17, 2024 | 49.43 | 49.43 | 48.99 | 48.99 | 46.43 | 250 |
| Apr 16, 2024 | 50.02 | 50.02 | 49.19 | 49.20 | 46.63 | - |
| Apr 15, 2024 | 50.58 | 51.08 | 50.24 | 50.24 | 47.62 | 100 |
| Apr 12, 2024 | 51.32 | 51.32 | 50.20 | 50.20 | 47.58 | 10 |
| Apr 11, 2024 | 51.40 | 51.42 | 50.82 | 51.06 | 48.39 | - |
| Apr 10, 2024 | 51.44 | 52.06 | 51.32 | 51.32 | 48.64 | - |
| Apr 09, 2024 | 51.16 | 51.64 | 51.12 | 51.12 | 48.45 | 40 |
| Apr 08, 2024 | 50.58 | 51.54 | 50.58 | 51.20 | 48.53 | 60 |
| Apr 05, 2024 | 50.20 | 50.78 | 50.20 | 50.78 | 48.13 | 75 |
| Apr 04, 2024 | 50.52 | 51.54 | 50.52 | 51.02 | 48.36 | 102 |
| Apr 03, 2024 | 48.78 | 50.48 | 48.78 | 50.38 | 47.75 | - |
| Apr 02, 2024 | 48.85 | 48.91 | 48.73 | 48.88 | 46.33 | - |
| Mar 28, 2024 | 48.99 | 49.20 | 48.99 | 49.06 | 46.50 | - |
| Mar 27, 2024 | 49.06 | 49.06 | 48.83 | 49.05 | 46.49 | - |
| Mar 26, 2024 | 48.72 | 49.17 | 48.51 | 49.00 | 46.44 | 300 |
| Mar 25, 2024 | 49.11 | 49.39 | 48.51 | 48.51 | 45.98 | 1 |
| Mar 22, 2024 | 48.59 | 49.41 | 48.59 | 48.92 | 46.37 | 100 |
| Mar 21, 2024 | 49.11 | 49.11 | 48.60 | 48.60 | 46.06 | 537 |
| Mar 20, 2024 | 48.34 | 48.74 | 48.09 | 48.74 | 46.20 | - |
| Mar 19, 2024 | 48.20 | 48.67 | 48.06 | 48.06 | 45.55 | 100 |
| Mar 18, 2024 | 47.51 | 48.27 | 47.51 | 48.16 | 45.65 | - |
| Mar 15, 2024 | 46.89 | 47.43 | 46.89 | 47.23 | 44.76 | 200 |
| Mar 14, 2024 | 47.55 | 48.03 | 46.83 | 46.83 | 44.38 | 50 |
| Mar 13, 2024 | 48.90 | 48.90 | 47.54 | 47.54 | 45.06 | - |
| Mar 12, 2024 | 45.86 | 48.68 | 45.86 | 48.68 | 46.14 | 200 |
| Mar 11, 2024 | 46.59 | 47.19 | 46.37 | 46.81 | 44.37 | 413 |
| Mar 08, 2024 | 47.21 | 47.21 | 46.35 | 46.35 | 43.93 | 120 |
| Mar 07, 2024 | 47.51 | 47.51 | 46.87 | 47.05 | 44.59 | - |
| Mar 06, 2024 | 48.21 | 48.21 | 47.50 | 47.84 | 45.34 | 1 |
| Mar 05, 2024 | 48.21 | 48.21 | 47.70 | 48.16 | 45.65 | - |
| Mar 04, 2024 | 49.37 | 49.37 | 48.32 | 48.36 | 45.83 | 3,239 |
| Mar 01, 2024 | 49.71 | 50.44 | 48.39 | 49.06 | 46.50 | 40 |
| Feb 29, 2024 | 49.47 | 49.79 | 49.46 | 49.46 | 46.88 | - |
| Feb 28, 2024 | 49.50 | 49.73 | 49.13 | 49.37 | 46.79 | 100 |
| Feb 27, 2024 | 48.71 | 49.62 | 48.71 | 49.13 | 46.56 | 100 |
| Feb 26, 2024 | 48.70 | 49.05 | 48.50 | 48.70 | 46.16 | 220 |
| Feb 23, 2024 | 48.16 | 49.20 | 48.16 | 48.75 | 46.20 | 12 |
| Feb 22, 2024 | 45.81 | 48.21 | 45.81 | 47.72 | 45.23 | 200 |
| Feb 21, 2024 | 45.02 | 46.01 | 45.02 | 46.01 | 43.61 | 123 |
| Feb 20, 2024 | 45.81 | 45.81 | 44.92 | 45.28 | 42.92 | 6 |
| Feb 19, 2024 | 47.51 | 47.51 | 46.02 | 46.02 | 43.62 | 138 |
| Feb 16, 2024 | 46.98 | 47.75 | 46.98 | 47.53 | 45.05 | 100 |
| Feb 15, 2024 | 46.17 | 46.87 | 46.17 | 46.81 | 44.37 | 72 |
| Feb 14, 2024 | 46.00 | 46.00 | 45.67 | 45.78 | 43.39 | 1 |
| Feb 13, 2024 | 46.26 | 46.76 | 45.95 | 45.95 | 43.55 | 4 |
| Feb 12, 2024 | 45.93 | 46.70 | 45.93 | 46.26 | 43.84 | - |
| Feb 09, 2024 | 45.87 | 46.40 | 45.87 | 45.96 | 43.56 | 120 |
| Feb 08, 2024 | 45.65 | 46.02 | 45.65 | 45.88 | 43.48 | - |
| Feb 07, 2024 | 45.89 | 46.37 | 45.56 | 45.56 | 43.18 | 26 |
| Feb 06, 2024 | 46.24 | 46.24 | 45.67 | 45.67 | 43.29 | - |
| Feb 05, 2024 | 46.95 | 46.95 | 46.01 | 46.16 | 43.75 | 20 |
| Feb 02, 2024 | 46.43 | 47.75 | 46.43 | 46.72 | 44.28 | 56 |
| Feb 01, 2024 | 46.16 | 46.54 | 46.05 | 46.54 | 44.11 | 227 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.