Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Porsche Automobile Holding Se (OP: POAHF )

54.57 -0.95 (-1.71%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2010 43.20 43.20 43.20 0 +2.40(+5.88%)
May 26, 2010 40.80 40.80 40.80 40.80 30 +0.30(+0.74%)
May 25, 2010 40.00 40.50 40.00 40.50 260 -2.85(-6.57%)
May 21, 2010 43.35 43.35 43.35 0 -0.05(-0.12%)
May 20, 2010 43.60 43.60 42.50 43.40 262 -3.35(-7.17%)
May 17, 2010 46.75 46.75 46.75 0 +0.25(+0.54%)
May 14, 2010 47.50 47.50 46.50 46.50 4 -2.10(-4.32%)
May 11, 2010 48.60 48.60 48.60 48.60 0 -0.65(-1.32%)
May 10, 2010 48.80 49.25 48.54 49.25 255 +4.25(+9.44%)
May 07, 2010 46.39 46.39 45.00 45.00 258 -2.65(-5.56%)
May 06, 2010 49.50 49.50 47.60 47.65 985 -5.70(-10.68%)
May 04, 2010 53.35 53.35 53.35 53.35 0 -4.65(-8.02%)
Apr 30, 2010 58.00 58.00 58.00 58.00 0 -0.60(-1.02%)
Apr 29, 2010 57.40 58.60 57.40 58.60 213 +1.50(+2.63%)
Apr 28, 2010 57.10 57.10 57.10 57.10 3 -2.30(-3.87%)
Apr 27, 2010 60.85 60.85 59.40 59.40 101 -2.40(-3.88%)
Apr 26, 2010 61.50 62.50 61.80 61.80 4,205 -0.20(-0.32%)
Apr 21, 2010 62.00 62.00 62.00 62.00 0 +0.10(+0.16%)
Apr 20, 2010 61.55 61.90 61.55 61.90 580 +2.40(+4.03%)
Apr 19, 2010 59.30 59.50 58.25 59.50 337 -1.60(-2.62%)
Apr 16, 2010 62.50 62.50 61.10 61.10 235 -1.05(-1.69%)
Apr 15, 2010 62.23 62.23 62.15 62.15 263 +1.40(+2.30%)
Apr 12, 2010 60.75 60.75 60.75 60.75 0 +0.75(+1.25%)
Apr 08, 2010 60.00 60.00 60.00 60.00 0 -1.40(-2.28%)
Apr 07, 2010 62.00 62.00 61.40 61.40 2,676 -1.55(-2.46%)
Apr 06, 2010 63.55 63.55 62.95 62.95 110 +1.00(+1.61%)
Apr 05, 2010 62.50 62.50 61.75 61.95 560 -0.85(-1.35%)
Apr 01, 2010 62.80 62.80 62.80 0 +2.00(+3.29%)
Mar 31, 2010 60.80 60.80 60.80 60.80 100 -0.10(-0.16%)
Mar 30, 2010 61.25 61.25 60.90 60.90 242 +0.15(+0.25%)
Mar 29, 2010 61.65 61.65 60.75 60.75 3,431 +0.05(+0.09%)
Mar 26, 2010 60.70 60.70 60.70 60.70 200 +2.20(+3.76%)
Mar 24, 2010 58.50 58.50 58.50 58.50 0 +0.75(+1.30%)
Mar 23, 2010 57.25 57.75 57.25 57.75 1,451 -2.40(-3.99%)
Mar 19, 2010 60.15 60.15 60.15 60.15 0 -0.10(-0.17%)
Mar 18, 2010 59.75 60.50 59.75 60.25 23 +0.45(+0.75%)
Mar 16, 2010 59.80 59.80 59.80 59.80 0 +1.90(+3.28%)
Mar 15, 2010 59.00 59.00 57.90 57.90 230 +0.90(+1.58%)
Mar 11, 2010 57.00 57.00 57.00 57.00 5,789 +2.60(+4.78%)
Mar 10, 2010 54.40 54.40 54.40 54.40 20 +0.53(+0.98%)
Mar 09, 2010 53.63 53.87 53.61 53.87 19,000 -0.08(-0.15%)
Mar 08, 2010 53.95 53.95 53.95 53.95 47 -0.85(-1.55%)
Mar 05, 2010 54.80 54.80 54.80 54.80 30 +1.54(+2.88%)
Mar 04, 2010 54.80 54.80 53.26 53.26 15,070 -0.24(-0.44%)
Mar 03, 2010 53.50 53.50 53.50 53.50 10 +0.80(+1.52%)
Mar 02, 2010 51.90 52.70 51.90 52.70 615 +1.95(+3.84%)
Mar 01, 2010 50.40 50.75 50.40 50.75 840 +0.75(+1.50%)
Feb 26, 2010 50.00 50.00 50.00 50.00 200 +0.08(+0.16%)
Feb 23, 2010 49.92 49.92 49.92 0 -0.83(-1.63%)
Feb 22, 2010 51.25 51.50 50.75 50.75 5,946 -0.15(-0.29%)
Feb 19, 2010 50.90 50.90 50.90 50.90 1 +1.74(+3.54%)
Feb 18, 2010 49.16 49.16 49.16 49.16 220 -2.12(-4.13%)
Feb 17, 2010 51.05 51.27 51.05 51.27 375 +1.52(+3.06%)
Feb 16, 2010 49.40 49.75 49.37 49.75 450 -2.75(-5.24%)
Feb 10, 2010 52.50 52.50 52.50 0 +0.55(+1.06%)
Feb 09, 2010 52.75 52.79 51.95 51.95 601 -0.90(-1.70%)
Feb 08, 2010 52.85 52.85 52.85 52.85 80 -1.55(-2.85%)
Feb 05, 2010 54.40 54.40 54.40 54.40 20 -1.85(-3.29%)
Feb 04, 2010 56.25 56.25 56.25 56.25 100 -3.25(-5.46%)
Feb 03, 2010 59.25 59.50 59.25 59.50 221 +2.00(+3.48%)
Feb 01, 2010 57.50 57.50 57.50 200 +0.15(+0.26%)
Jan 29, 2010 57.35 57.35 57.35 57.35 200 -0.85(-1.46%)
Jan 28, 2010 58.55 58.55 58.00 58.20 235 -1.60(-2.68%)
Jan 27, 2010 59.45 59.80 59.45 59.80 230 -5.05(-7.79%)
Jan 21, 2010 64.85 64.85 64.85 0 -0.80(-1.22%)
Jan 20, 2010 66.20 66.20 65.65 65.65 1,020 -2.35(-3.46%)
Jan 19, 2010 68.00 68.00 68.00 68.00 10 -1.85(-2.65%)
Jan 14, 2010 69.85 69.85 69.85 0 +1.18(+1.72%)
Jan 13, 2010 68.67 68.67 68.67 68.67 16 +0.82(+1.21%)
Jan 12, 2010 68.14 68.60 67.85 67.85 303 -3.15(-4.44%)
Jan 11, 2010 70.75 71.00 70.75 71.00 351 +1.75(+2.53%)
Jan 08, 2010 69.25 69.25 69.25 69.25 15 +0.80(+1.17%)
Jan 07, 2010 69.00 69.00 68.45 68.45 115 +5.85(+9.35%)
Jan 04, 2010 62.60 62.60 62.60 62.60 0 +1.10(+1.79%)
Dec 31, 2009 61.50 61.50 61.50 0 -0.85(-1.36%)
Dec 30, 2009 61.80 62.35 61.80 62.35 100 -0.15(-0.24%)
Dec 29, 2009 62.20 62.92 62.20 62.50 145 +0.80(+1.30%)
Dec 28, 2009 62.00 62.00 61.70 61.70 226 +0.05(+0.08%)
Dec 22, 2009 61.65 61.65 61.65 0 +1.15(+1.90%)
Dec 21, 2009 59.50 60.50 59.50 60.50 310 -1.65(-2.65%)
Dec 18, 2009 62.30 62.30 62.00 62.15 800 -3.10(-4.75%)
Dec 16, 2009 65.25 65.25 65.25 65.25 0 +0.00(+0.00%)
Dec 15, 2009 66.00 66.00 65.25 65.25 675 -1.35(-2.03%)
Dec 14, 2009 66.40 66.60 66.00 66.60 26 -0.40(-0.60%)
Dec 09, 2009 67.00 67.00 67.00 67.00 0 -0.65(-0.96%)
Dec 08, 2009 65.00 68.00 65.00 67.65 1,729 -0.35(-0.51%)
Dec 07, 2009 70.00 70.00 68.00 68.00 80 -3.50(-4.90%)
Dec 02, 2009 71.50 71.50 71.50 71.50 0 +0.50(+0.70%)
Dec 01, 2009 71.00 71.00 71.00 71.00 100 -5.75(-7.49%)
Nov 24, 2009 76.75 76.75 76.75 0 -1.45(-1.85%)
Nov 23, 2009 78.20 78.20 78.20 78.20 8 +2.85(+3.78%)
Nov 20, 2009 75.35 75.35 75.35 75.35 30 -1.65(-2.14%)
Nov 19, 2009 77.00 77.00 77.00 77.00 130 -1.70(-2.16%)
Nov 18, 2009 79.70 79.70 78.65 78.70 375 -1.85(-2.30%)
Nov 16, 2009 80.55 80.55 80.55 100 +3.05(+3.94%)
Nov 12, 2009 77.50 77.50 77.50 77.50 0 -1.10(-1.40%)
Nov 11, 2009 78.60 78.60 78.60 78.60 135 -2.40(-2.96%)
Nov 09, 2009 81.00 81.00 81.00 81.00 0 +1.00(+1.25%)
Nov 06, 2009 80.00 80.00 80.00 80.00 100 +0.20(+0.25%)
Nov 05, 2009 79.80 79.80 79.80 79.80 20 +0.50(+0.63%)
Nov 04, 2009 78.15 79.30 78.15 79.30 60 +4.05(+5.38%)
Nov 03, 2009 74.80 75.78 74.80 75.25 321 -3.07(-3.93%)
Nov 02, 2009 76.20 78.32 76.00 78.32 458 +3.57(+4.78%)
Oct 30, 2009 78.10 78.10 74.75 74.75 450 -5.00(-6.27%)
Oct 27, 2009 79.75 79.75 79.75 79.75 0 -5.09(-6.00%)
Oct 23, 2009 84.84 84.84 84.84 84.84 0 -0.01(-0.01%)
Oct 22, 2009 84.30 84.85 84.75 84.85 338 -4.60(-5.14%)
Oct 15, 2009 89.45 89.45 89.45 0 +0.95(+1.07%)
Oct 14, 2009 89.00 90.50 88.50 88.50 380 +3.95(+4.67%)
Oct 13, 2009 84.55 84.55 84.55 84.55 3,606 -1.84(-2.12%)
Oct 12, 2009 86.39 86.39 86.39 86.39 4,619 +1.19(+1.39%)
Oct 09, 2009 85.51 85.51 85.20 85.20 2,169 -0.80(-0.93%)
Oct 08, 2009 86.00 86.00 86.00 86.00 200 +4.00(+4.88%)
Oct 07, 2009 84.00 84.00 82.00 82.00 310 +1.75(+2.18%)
Oct 06, 2009 78.70 80.25 78.70 80.25 618 +4.70(+6.22%)
Oct 02, 2009 75.55 75.55 75.55 75.55 0 -2.20(-2.83%)
Sep 30, 2009 77.75 77.75 77.75 77.75 0 -0.80(-1.01%)
Sep 29, 2009 77.75 78.55 77.75 78.55 135 +3.65(+4.87%)
Sep 28, 2009 74.90 74.90 74.90 74.90 19 -0.36(-0.47%)
Sep 25, 2009 75.26 75.26 75.26 75.26 723 -0.24(-0.32%)
Sep 24, 2009 75.50 75.50 75.50 75.50 100 +0.30(+0.40%)
Sep 23, 2009 75.20 75.20 75.20 75.20 635 -1.15(-1.51%)
Sep 22, 2009 76.19 76.35 75.72 76.35 5,500 -2.60(-3.29%)
Sep 18, 2009 78.95 78.95 78.95 0 -0.55(-0.69%)
Sep 17, 2009 79.80 79.80 79.50 79.50 280 +2.00(+2.58%)
Sep 16, 2009 77.50 77.50 77.50 77.50 200 +3.55(+4.80%)
Sep 15, 2009 72.87 74.25 72.87 73.95 1,328 +2.52(+3.52%)
Sep 14, 2009 71.32 71.43 71.32 71.43 3,520 -1.22(-1.67%)
Sep 11, 2009 72.65 72.65 72.65 72.65 609 -1.55(-2.09%)
Sep 08, 2009 74.20 74.20 74.20 0 +4.20(+6.00%)
Sep 03, 2009 70.00 70.00 70.00 0 +0.50(+0.72%)
Sep 01, 2009 69.50 69.50 69.50 69.50 30 -5.70(-7.58%)
Aug 28, 2009 75.20 75.20 75.20 0 +0.15(+0.20%)
Aug 27, 2009 74.70 75.05 74.70 75.05 330 -0.45(-0.60%)
Aug 26, 2009 75.50 75.50 75.50 75.50 30 -1.70(-2.20%)
Aug 25, 2009 77.20 77.20 77.20 77.20 150 +1.80(+2.39%)
Aug 21, 2009 76.25 76.25 75.00 75.40 32 -1.60(-2.08%)
Aug 20, 2009 78.25 78.25 75.60 77.00 1,725 -2.00(-2.53%)
Aug 19, 2009 75.25 79.02 75.25 79.00 2,914 +5.10(+6.90%)
Aug 18, 2009 73.63 73.90 73.63 73.90 351 +2.90(+4.08%)
Aug 17, 2009 71.00 71.00 71.00 71.00 57 +2.50(+3.65%)
Aug 14, 2009 70.75 70.75 68.50 68.50 800 +7.75(+12.76%)
Aug 11, 2009 60.75 60.75 60.75 60.75 0 -1.08(-1.74%)
Aug 10, 2009 62.10 62.10 61.83 61.83 20 -2.92(-4.52%)
Aug 07, 2009 64.75 64.75 64.75 64.75 15 -2.25(-3.36%)
Aug 06, 2009 64.25 67.00 64.25 67.00 225 +0.35(+0.53%)
Aug 03, 2009 66.65 66.65 66.65 320 +1.65(+2.54%)
Jul 31, 2009 65.00 65.00 65.00 65.00 1 +0.00(+0.00%)
Jul 30, 2009 64.25 65.00 63.00 65.00 302 +3.00(+4.84%)
Jul 29, 2009 62.00 62.00 62.00 62.00 10 +0.00(+0.00%)
Jul 28, 2009 62.00 62.00 62.00 62.00 100 -3.50(-5.34%)
Jul 27, 2009 65.40 66.00 64.20 65.50 1,232 -6.64(-9.21%)
Jul 24, 2009 73.00 73.00 72.14 72.14 122 +0.14(+0.20%)
Jul 23, 2009 72.50 73.64 72.00 72.00 5,655 -2.25(-3.03%)
Jul 22, 2009 74.25 74.25 74.25 74.25 30 +3.25(+4.58%)
Jul 21, 2009 72.50 72.50 71.00 71.00 104 -2.00(-2.74%)
Jul 17, 2009 73.00 73.00 73.00 0 +0.00(+0.00%)
Jul 16, 2009 73.25 75.00 73.00 73.00 1,640 +4.00(+5.80%)
Jul 15, 2009 70.61 71.25 69.00 69.00 1,635 -1.50(-2.13%)
Jul 14, 2009 66.00 70.50 66.00 70.50 518 +11.50(+19.49%)
Jul 10, 2009 59.00 59.00 59.00 0 +0.20(+0.34%)
Jul 09, 2009 58.62 58.80 58.62 58.80 102 +0.95(+1.64%)
Jul 08, 2009 58.00 58.00 57.85 57.85 460 -1.95(-3.26%)
Jul 07, 2009 59.80 59.80 59.80 59.80 275 -3.75(-5.90%)
Jul 02, 2009 63.55 63.55 63.55 63.55 0 -3.45(-5.15%)
Jul 01, 2009 67.60 68.00 67.00 67.00 34 -1.50(-2.19%)
Jun 30, 2009 68.50 68.50 68.50 68.50 31 +3.65(+5.63%)
Jun 29, 2009 65.25 65.25 64.85 64.85 60 +0.85(+1.33%)
Jun 26, 2009 64.00 64.00 64.00 64.00 10 -1.25(-1.92%)
Jun 25, 2009 64.90 65.25 64.90 65.25 351 +3.85(+6.27%)
Jun 24, 2009 61.40 61.40 61.40 61.40 2 +2.40(+4.07%)
Jun 23, 2009 58.85 59.00 58.85 59.00 105 +0.90(+1.55%)
Jun 22, 2009 58.10 58.10 58.10 58.10 20 -6.15(-9.57%)
Jun 15, 2009 65.40 64.25 64.25 64.25 462 -4.15(-6.07%)
Jun 12, 2009 68.40 68.40 68.40 68.40 22 +0.50(+0.74%)
Jun 11, 2009 67.75 67.90 67.00 67.90 2,996 +2.49(+3.80%)
Jun 09, 2009 65.41 65.41 65.41 65.41 0 -0.59(-0.89%)
Jun 08, 2009 65.40 66.00 65.40 66.00 400 +1.15(+1.77%)
Jun 05, 2009 64.85 64.85 64.85 64.85 100 -1.75(-2.63%)
Jun 04, 2009 66.60 66.60 66.60 66.60 30 +2.45(+3.82%)
Jun 03, 2009 63.50 64.15 63.50 64.15 20 -2.42(-3.64%)
Jun 02, 2009 65.35 66.57 65.35 66.57 220 +2.82(+4.43%)
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.