Porsche Automobil Holding SE (POAHY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.19 | 5.23 | 5.17 | 5.20 | 5.20 | 145,000 |
| Apr 19, 2024 | 5.16 | 5.19 | 5.14 | 5.14 | 5.14 | 171,100 |
| Apr 18, 2024 | 5.19 | 5.24 | 5.17 | 5.18 | 5.18 | 85,700 |
| Apr 17, 2024 | 5.21 | 5.22 | 5.15 | 5.18 | 5.18 | 207,900 |
| Apr 16, 2024 | 5.20 | 5.23 | 5.16 | 5.21 | 5.21 | 179,200 |
| Apr 15, 2024 | 5.41 | 5.42 | 5.27 | 5.28 | 5.28 | 90,800 |
| Apr 12, 2024 | 5.37 | 5.38 | 5.30 | 5.31 | 5.31 | 145,100 |
| Apr 11, 2024 | 5.48 | 5.48 | 5.38 | 5.46 | 5.46 | 133,300 |
| Apr 10, 2024 | 5.49 | 5.51 | 5.45 | 5.47 | 5.47 | 162,600 |
| Apr 09, 2024 | 5.56 | 5.58 | 5.49 | 5.53 | 5.53 | 100,800 |
| Apr 08, 2024 | 5.54 | 5.55 | 5.51 | 5.51 | 5.51 | 184,500 |
| Apr 05, 2024 | 5.43 | 5.47 | 5.40 | 5.47 | 5.47 | 124,300 |
| Apr 04, 2024 | 5.53 | 5.56 | 5.42 | 5.42 | 5.42 | 229,400 |
| Apr 03, 2024 | 5.39 | 5.45 | 5.38 | 5.42 | 5.42 | 758,700 |
| Apr 02, 2024 | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | 137,700 |
| Apr 01, 2024 | 5.24 | 5.28 | 5.06 | 5.23 | 5.23 | 291,300 |
| Mar 28, 2024 | 5.23 | 5.27 | 5.23 | 5.25 | 5.25 | 121,100 |
| Mar 27, 2024 | 5.27 | 5.30 | 5.23 | 5.27 | 5.27 | 111,600 |
| Mar 26, 2024 | 5.26 | 5.30 | 5.25 | 5.25 | 5.25 | 115,700 |
| Mar 25, 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 108,900 |
| Mar 22, 2024 | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | 219,800 |
| Mar 21, 2024 | 5.22 | 5.28 | 5.18 | 5.24 | 5.24 | 109,400 |
| Mar 20, 2024 | 5.21 | 5.31 | 5.20 | 5.30 | 5.30 | 183,800 |
| Mar 19, 2024 | 5.22 | 5.23 | 5.18 | 5.21 | 5.21 | 161,300 |
| Mar 18, 2024 | 5.18 | 5.23 | 5.16 | 5.19 | 5.19 | 825,300 |
| Mar 15, 2024 | 5.11 | 5.17 | 5.08 | 5.12 | 5.12 | 214,000 |
| Mar 14, 2024 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | 172,200 |
| Mar 13, 2024 | 5.15 | 5.19 | 5.14 | 5.16 | 5.16 | 306,500 |
| Mar 12, 2024 | 5.20 | 5.31 | 5.19 | 5.27 | 5.27 | 249,400 |
| Mar 11, 2024 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | 197,700 |
| Mar 08, 2024 | 5.07 | 5.10 | 5.02 | 5.04 | 5.04 | 129,300 |
| Mar 07, 2024 | 5.08 | 5.11 | 5.06 | 5.10 | 5.10 | 135,200 |
| Mar 06, 2024 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | 146,900 |
| Mar 05, 2024 | 5.14 | 5.20 | 5.13 | 5.18 | 5.18 | 164,600 |
| Mar 04, 2024 | 5.21 | 5.24 | 5.20 | 5.22 | 5.22 | 160,900 |
| Mar 01, 2024 | 5.19 | 5.28 | 5.17 | 5.28 | 5.28 | 202,200 |
| Feb 29, 2024 | 5.32 | 5.35 | 5.27 | 5.29 | 5.29 | 146,400 |
| Feb 28, 2024 | 5.29 | 5.31 | 5.27 | 5.31 | 5.31 | 129,200 |
| Feb 27, 2024 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 158,200 |
| Feb 26, 2024 | 5.23 | 5.27 | 5.23 | 5.24 | 5.24 | 201,600 |
| Feb 23, 2024 | 5.22 | 5.25 | 5.21 | 5.23 | 5.23 | 313,900 |
| Feb 22, 2024 | 5.14 | 5.17 | 5.13 | 5.16 | 5.16 | 472,500 |
| Feb 21, 2024 | 4.88 | 4.92 | 4.87 | 4.90 | 4.90 | 197,600 |
| Feb 20, 2024 | 4.84 | 4.87 | 4.79 | 4.83 | 4.83 | 154,900 |
| Feb 16, 2024 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | 520,500 |
| Feb 15, 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 234,100 |
| Feb 14, 2024 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 134,200 |
| Feb 13, 2024 | 4.89 | 4.92 | 4.85 | 4.87 | 4.87 | 367,000 |
| Feb 12, 2024 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 122,800 |
| Feb 09, 2024 | 4.92 | 4.94 | 4.90 | 4.91 | 4.91 | 127,200 |
| Feb 08, 2024 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | 210,900 |
| Feb 07, 2024 | 4.91 | 4.92 | 4.86 | 4.89 | 4.89 | 176,900 |
| Feb 06, 2024 | 4.84 | 4.91 | 4.84 | 4.89 | 4.89 | 150,500 |
| Feb 05, 2024 | 4.92 | 4.94 | 4.88 | 4.91 | 4.91 | 176,500 |
| Feb 02, 2024 | 5.07 | 5.08 | 5.00 | 5.02 | 5.02 | 193,600 |
| Feb 01, 2024 | 4.96 | 5.01 | 4.92 | 5.01 | 5.01 | 380,400 |
| Jan 31, 2024 | 4.96 | 5.03 | 4.94 | 4.94 | 4.94 | 153,000 |
| Jan 30, 2024 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | 145,100 |
| Jan 29, 2024 | 4.85 | 4.91 | 4.84 | 4.90 | 4.90 | 93,800 |
| Jan 26, 2024 | 4.93 | 4.95 | 4.90 | 4.92 | 4.92 | 214,500 |
| Jan 25, 2024 | 4.87 | 4.87 | 4.82 | 4.86 | 4.86 | 157,800 |
| Jan 24, 2024 | 4.93 | 4.95 | 4.89 | 4.90 | 4.90 | 180,500 |
| Jan 23, 2024 | 4.85 | 4.88 | 4.81 | 4.85 | 4.85 | 302,000 |
| Jan 22, 2024 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 209,500 |
| Jan 19, 2024 | 4.70 | 4.73 | 4.66 | 4.73 | 4.73 | 190,100 |
| Jan 18, 2024 | 4.77 | 4.78 | 4.73 | 4.78 | 4.78 | 177,300 |
| Jan 17, 2024 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | 182,100 |
| Jan 16, 2024 | 4.75 | 4.79 | 4.73 | 4.78 | 4.78 | 268,600 |
| Jan 12, 2024 | 4.92 | 4.93 | 4.86 | 4.89 | 4.89 | 173,900 |
| Jan 11, 2024 | 5.07 | 5.10 | 5.00 | 5.04 | 5.04 | 86,300 |
| Jan 10, 2024 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | 102,300 |
| Jan 09, 2024 | 5.04 | 5.05 | 5.02 | 5.03 | 5.03 | 153,500 |
| Jan 08, 2024 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | 116,100 |
| Jan 05, 2024 | 4.97 | 5.04 | 4.95 | 4.97 | 4.97 | 174,800 |
| Jan 04, 2024 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 124,500 |
| Jan 03, 2024 | 4.97 | 4.98 | 4.93 | 4.96 | 4.96 | 152,300 |
| Jan 02, 2024 | 5.05 | 5.10 | 5.04 | 5.05 | 5.05 | 167,100 |
| Dec 29, 2023 | 5.01 | 5.08 | 5.01 | 5.06 | 5.06 | 289,800 |
| Dec 28, 2023 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | 254,800 |
| Dec 27, 2023 | 5.10 | 5.15 | 5.10 | 5.13 | 5.13 | 243,000 |
| Dec 26, 2023 | 5.08 | 5.15 | 5.05 | 5.15 | 5.15 | 247,700 |
| Dec 22, 2023 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | 213,200 |
| Dec 21, 2023 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 326,400 |
| Dec 20, 2023 | 5.14 | 5.15 | 5.06 | 5.07 | 5.07 | 184,900 |
| Dec 19, 2023 | 5.17 | 5.20 | 5.16 | 5.17 | 5.17 | 166,100 |
| Dec 18, 2023 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | 130,800 |
| Dec 15, 2023 | 5.22 | 5.25 | 5.18 | 5.20 | 5.20 | 271,300 |
| Dec 14, 2023 | 5.25 | 5.28 | 5.22 | 5.27 | 5.27 | 419,800 |
| Dec 13, 2023 | 5.03 | 5.05 | 4.95 | 5.05 | 5.05 | 277,800 |
| Dec 12, 2023 | 5.02 | 5.02 | 4.99 | 5.01 | 5.01 | 207,200 |
| Dec 11, 2023 | 5.02 | 5.05 | 5.00 | 5.04 | 5.04 | 191,600 |
| Dec 08, 2023 | 5.00 | 5.04 | 4.99 | 5.03 | 5.03 | 242,900 |
| Dec 07, 2023 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 324,100 |
| Dec 06, 2023 | 5.06 | 5.10 | 5.01 | 5.01 | 5.01 | 834,500 |
| Dec 05, 2023 | 4.88 | 4.92 | 4.86 | 4.91 | 4.91 | 78,700 |
| Dec 04, 2023 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | 180,700 |
| Dec 01, 2023 | 4.82 | 4.88 | 4.80 | 4.87 | 4.87 | 238,000 |
| Nov 30, 2023 | 4.85 | 4.87 | 4.82 | 4.84 | 4.84 | 184,600 |
| Nov 29, 2023 | 4.89 | 4.93 | 4.89 | 4.90 | 4.90 | 183,400 |
| Nov 28, 2023 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | 221,000 |
| *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.