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

Porsche Automobile Holding Se (OP: POAHF )

52.50 -1.70 (-3.13%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 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 29, 2020 54.79 55.13 54.36 54.60 100 -1.64(-2.92%)
May 28, 2020 55.70 56.24 55.54 56.24 1,098 -0.15(-0.27%)
May 27, 2020 56.03 56.73 55.11 56.39 1,075 +2.69(+5.01%)
May 26, 2020 53.35 54.50 53.35 53.70 914 +3.29(+6.53%)
May 22, 2020 50.41 50.41 50.41 50.41 59,000 -0.10(-0.20%)
May 21, 2020 50.50 50.51 50.50 50.51 105 +0.12(+0.23%)
May 20, 2020 50.87 50.87 50.39 50.39 65 +0.95(+1.92%)
May 19, 2020 49.89 50.55 49.31 49.44 870 -0.71(-1.42%)
May 18, 2020 49.21 50.15 49.09 50.15 604 +4.13(+8.97%)
May 15, 2020 45.99 46.64 45.80 46.02 1,200 +1.03(+2.29%)
May 14, 2020 43.71 44.99 42.96 44.99 404 -1.77(-3.79%)
May 13, 2020 47.41 47.41 45.71 46.76 483 -2.03(-4.16%)
May 12, 2020 50.61 50.61 48.79 48.79 422 -1.43(-2.84%)
May 11, 2020 51.36 51.36 49.05 50.22 54 -0.38(-0.76%)
May 08, 2020 50.65 51.95 49.95 50.60 16,300 +1.05(+2.12%)
May 07, 2020 50.02 50.28 49.55 49.55 214 +0.91(+1.87%)
May 06, 2020 49.03 49.50 48.64 48.64 512 -1.02(-2.05%)
May 05, 2020 49.57 50.02 49.18 49.66 1,361 +2.33(+4.92%)
May 04, 2020 47.39 48.56 47.33 47.33 694 -3.28(-6.48%)
May 01, 2020 50.61 50.61 48.79 50.61 100 +0.01(+0.02%)
Apr 30, 2020 49.80 50.61 48.87 50.60 2,238 -1.98(-3.77%)
Apr 29, 2020 52.28 52.58 51.61 52.58 431 +3.64(+7.44%)
Apr 28, 2020 49.10 49.10 48.10 48.94 753 +1.97(+4.19%)
Apr 27, 2020 47.07 47.07 46.97 46.97 119 +0.52(+1.12%)
Apr 24, 2020 46.03 46.45 46.03 46.45 100 +0.41(+0.89%)
Apr 23, 2020 46.80 46.80 46.04 46.04 105 +0.93(+2.06%)
Apr 22, 2020 44.87 45.31 44.43 45.11 1,045 +0.24(+0.53%)
Apr 21, 2020 45.04 45.50 44.48 44.87 983 -2.63(-5.54%)
Apr 20, 2020 46.62 47.91 46.62 47.50 1,783 -0.50(-1.04%)
Apr 17, 2020 47.44 48.00 47.44 48.00 100 +3.12(+6.95%)
Apr 16, 2020 46.35 46.35 44.88 44.88 2,798 -1.38(-2.99%)
Apr 15, 2020 46.83 46.83 45.99 46.27 13,597 -3.05(-6.18%)
Apr 14, 2020 49.52 50.06 48.50 49.31 2,229 -1.00(-1.99%)
Apr 13, 2020 48.34 50.31 47.10 50.31 120 +0.98(+1.99%)
Apr 09, 2020 50.00 50.04 48.56 49.33 4,600 +3.03(+6.54%)
Apr 08, 2020 46.68 46.68 46.30 46.30 2,549 +1.62(+3.63%)
Apr 07, 2020 45.34 45.72 44.54 44.68 2,188 +0.34(+0.77%)
Apr 06, 2020 44.15 44.34 43.39 44.34 1,144 +5.26(+13.46%)
Apr 03, 2020 39.30 39.84 37.21 39.08 300 -1.64(-4.03%)
Apr 02, 2020 39.81 40.72 39.77 40.72 6,876 +0.97(+2.44%)
Apr 01, 2020 41.07 41.07 39.57 39.75 2,404 -2.50(-5.92%)
Mar 31, 2020 40.91 43.00 40.91 42.25 853 +1.09(+2.64%)
Mar 30, 2020 41.06 41.49 39.24 41.16 605 -0.84(-1.99%)
Mar 27, 2020 43.07 43.07 41.26 42.00 7,900 -2.37(-5.34%)
Mar 26, 2020 43.78 45.14 43.27 44.37 12,288 +1.79(+4.20%)
Mar 25, 2020 42.28 43.89 40.00 42.58 712 +2.82(+7.09%)
Mar 24, 2020 38.70 42.29 38.54 39.76 2,600 +3.97(+11.09%)
Mar 23, 2020 35.79 35.95 33.41 35.79 5,715 +0.79(+2.26%)
Mar 20, 2020 33.99 38.95 33.99 35.00 1,800 +2.18(+6.64%)
Mar 19, 2020 31.96 33.66 30.24 32.82 8,607 -1.84(-5.31%)
Mar 18, 2020 35.11 35.11 31.67 34.66 5,753 -5.34(-13.35%)
Mar 17, 2020 36.81 41.23 36.81 40.00 1,273 +1.45(+3.75%)
Mar 16, 2020 41.50 41.50 35.75 38.55 715 -7.20(-15.73%)
Mar 13, 2020 48.07 48.07 43.01 45.75 35,500 +1.00(+2.23%)
Mar 12, 2020 48.64 48.64 44.75 44.75 4,527 -10.50(-19.00%)
Mar 11, 2020 55.54 55.54 54.19 55.25 4,492 -2.05(-3.58%)
Mar 10, 2020 56.25 57.30 55.70 57.30 19,277 -0.25(-0.43%)
Mar 09, 2020 58.66 58.66 56.00 57.55 868 -4.45(-7.18%)
Mar 06, 2020 61.47 62.00 60.72 62.00 500 -1.40(-2.21%)
Mar 05, 2020 62.28 63.44 62.04 63.40 405 -0.94(-1.46%)
Mar 04, 2020 63.62 64.34 63.46 64.34 15,888 +1.77(+2.83%)
Mar 03, 2020 64.62 65.00 62.57 62.57 3,567 -1.20(-1.88%)
Mar 02, 2020 63.79 63.79 62.80 63.77 731 +1.50(+2.41%)
Feb 28, 2020 59.35 62.27 58.94 62.27 1,800 +0.67(+1.09%)
Feb 27, 2020 63.00 63.43 61.60 61.60 739 -2.11(-3.31%)
Feb 26, 2020 64.45 64.87 63.71 63.71 1,622 -0.27(-0.42%)
Feb 25, 2020 64.09 64.34 63.90 63.98 3,001 -0.36(-0.56%)
Feb 24, 2020 64.61 65.43 63.80 64.34 887 -4.15(-6.06%)
Feb 21, 2020 68.87 68.87 68.49 68.49 1,000 -0.78(-1.12%)
Feb 20, 2020 70.15 70.15 69.27 69.27 103 -1.23(-1.75%)
Feb 19, 2020 69.99 70.50 69.99 70.50 68 +1.00(+1.44%)
Feb 18, 2020 69.56 69.56 69.34 69.50 1,022 -1.55(-2.18%)
Feb 13, 2020 71.05 71.05 71.05 0 -0.80(-1.11%)
Feb 12, 2020 72.05 72.05 71.85 71.85 60 +2.28(+3.28%)
Feb 11, 2020 68.45 69.57 68.45 69.57 60 +1.90(+2.81%)
Feb 10, 2020 68.56 68.56 67.67 67.67 349 -2.13(-3.05%)
Feb 07, 2020 69.36 69.80 69.23 69.80 700 -0.91(-1.29%)
Feb 06, 2020 70.61 70.71 70.61 70.71 24 -0.52(-0.73%)
Feb 05, 2020 71.01 71.23 70.98 71.23 702 +1.31(+1.87%)
Feb 04, 2020 69.12 70.12 69.12 69.92 288 +2.13(+3.14%)
Feb 03, 2020 68.10 68.65 67.30 67.79 186 +0.44(+0.65%)
Jan 31, 2020 67.73 67.75 67.19 67.35 300 -1.45(-2.11%)
Jan 30, 2020 68.79 68.80 67.78 68.80 256 -1.20(-1.71%)
Jan 29, 2020 71.07 71.07 70.00 70.00 283 -1.84(-2.56%)
Jan 28, 2020 71.84 71.84 71.84 71.84 135 +0.59(+0.83%)
Jan 27, 2020 70.80 71.25 70.80 71.25 11 -2.18(-2.97%)
Jan 24, 2020 73.78 73.78 73.43 73.43 100 -0.54(-0.73%)
Jan 23, 2020 73.30 73.97 73.30 73.97 553 -0.86(-1.15%)
Jan 22, 2020 74.55 75.25 74.55 74.83 1,265 -0.36(-0.49%)
Jan 21, 2020 75.28 75.28 74.72 75.19 183 -0.34(-0.44%)
Jan 17, 2020 75.76 75.76 75.23 75.53 100 -0.28(-0.37%)
Jan 16, 2020 75.31 75.83 74.65 75.81 12,518 -0.86(-1.12%)
Jan 15, 2020 76.04 76.67 75.91 76.67 89 -0.71(-0.92%)
Jan 14, 2020 77.20 77.58 76.60 77.38 265 -0.45(-0.58%)
Jan 13, 2020 77.46 77.83 77.31 77.83 694 +0.10(+0.13%)
Jan 10, 2020 77.73 77.73 77.73 77.73 100 +0.73(+0.95%)
Jan 09, 2020 76.51 77.00 76.51 77.00 566 +1.53(+2.02%)
Jan 08, 2020 75.33 75.47 75.00 75.47 309 +0.07(+0.10%)
Jan 07, 2020 75.62 75.62 74.77 75.40 112 +0.40(+0.53%)
Jan 03, 2020 75.00 75.00 75.00 0 -1.34(-1.76%)
Jan 02, 2020 75.50 76.34 75.50 76.34 327 +0.71(+0.94%)
Dec 31, 2019 73.84 75.63 73.84 75.63 300 +1.17(+1.57%)
Dec 27, 2019 74.46 74.46 74.46 0 -1.09(-1.44%)
Dec 26, 2019 75.55 75.55 75.55 75.55 506 +0.05(+0.07%)
Dec 24, 2019 75.50 75.50 75.50 75.50 100 +0.98(+1.32%)
Dec 23, 2019 74.54 74.88 73.59 74.52 866 -0.75(-1.00%)
Dec 19, 2019 75.27 75.27 75.27 0 -0.70(-0.92%)
Dec 18, 2019 75.91 75.97 75.55 75.97 335 -0.13(-0.17%)
Dec 17, 2019 76.15 76.15 76.10 76.10 32 -0.36(-0.47%)
Dec 16, 2019 76.35 76.46 75.99 76.46 23 -0.10(-0.13%)
Dec 13, 2019 77.04 77.04 75.75 76.56 700 +1.55(+2.07%)
Dec 12, 2019 75.00 75.02 75.00 75.01 350 +0.94(+1.27%)
Dec 11, 2019 74.31 74.31 74.07 74.07 98 +1.47(+2.02%)
Dec 10, 2019 72.60 72.60 72.60 72.60 1,047 -1.35(-1.83%)
Dec 06, 2019 73.95 73.95 73.95 0 -1.05(-1.40%)
Dec 05, 2019 75.00 75.00 75.00 75.00 120 +0.01(+0.01%)
Dec 04, 2019 74.99 74.99 74.17 74.99 37 +0.69(+0.93%)
Dec 03, 2019 74.00 74.30 73.70 74.30 926 +0.08(+0.11%)
Nov 29, 2019 74.22 74.22 74.22 0 -1.24(-1.64%)
Nov 27, 2019 74.64 75.59 74.64 75.46 1,700 +1.11(+1.49%)
Nov 26, 2019 74.08 74.35 74.08 74.35 1,014 +0.59(+0.80%)
Nov 22, 2019 73.76 73.76 73.76 0 -0.85(-1.14%)
Nov 19, 2019 74.61 74.61 74.61 0 +0.93(+1.26%)
Nov 18, 2019 73.30 74.44 73.26 73.68 1,415 -2.33(-3.07%)
Nov 14, 2019 76.01 76.01 76.01 0 +0.89(+1.18%)
Nov 13, 2019 75.04 75.83 75.04 75.12 365 -0.73(-0.96%)
Nov 12, 2019 75.77 76.60 75.77 75.85 232 -0.44(-0.58%)
Nov 11, 2019 75.81 76.29 75.10 76.29 600 +0.38(+0.50%)
Nov 08, 2019 76.32 76.64 75.72 75.91 100 -0.98(-1.27%)
Nov 07, 2019 77.22 77.22 76.53 76.89 381 +1.30(+1.72%)
Nov 06, 2019 76.26 76.26 75.39 75.59 374 +0.09(+0.12%)
Nov 05, 2019 75.52 76.16 75.30 75.50 145 -0.60(-0.79%)
Nov 04, 2019 76.16 76.16 76.10 76.10 314 +2.02(+2.73%)
Nov 01, 2019 74.08 74.08 74.08 74.08 100 +1.33(+1.83%)
Oct 31, 2019 72.87 73.81 72.75 72.75 663 -2.24(-2.99%)
Oct 29, 2019 74.99 74.99 74.99 0 +0.95(+1.28%)
Oct 28, 2019 74.66 74.84 73.84 74.04 302 +1.58(+2.18%)
Oct 25, 2019 72.55 72.55 72.42 72.46 400 -0.09(-0.12%)
Oct 23, 2019 72.55 72.55 72.55 0 -0.43(-0.59%)
Oct 22, 2019 73.10 73.33 72.93 72.98 5,719 -0.44(-0.60%)
Oct 21, 2019 74.37 74.37 73.10 73.42 374 +0.73(+1.00%)
Oct 18, 2019 72.46 72.71 72.46 72.69 200 +0.69(+0.96%)
Oct 17, 2019 72.96 73.63 72.00 72.00 790 +0.84(+1.18%)
Oct 16, 2019 71.79 71.79 71.16 71.16 423 +0.40(+0.57%)
Oct 15, 2019 69.03 70.76 69.03 70.76 21,061 +2.54(+3.72%)
Oct 11, 2019 68.22 68.22 68.22 0 +3.41(+5.26%)
Oct 09, 2019 64.81 64.81 64.81 0 +1.41(+2.22%)
Oct 08, 2019 63.34 63.40 63.34 63.40 112 +0.00(+0.00%)
Oct 07, 2019 63.40 63.40 63.40 63.40 13 -0.50(-0.78%)
Oct 04, 2019 62.53 63.90 62.53 63.90 2,700 +0.08(+0.13%)
Oct 03, 2019 62.92 63.82 62.92 63.82 15 +0.75(+1.19%)
Oct 02, 2019 63.30 63.30 63.07 63.07 16 -0.92(-1.44%)
Sep 27, 2019 63.99 63.99 63.99 0 +0.40(+0.63%)
Sep 26, 2019 64.25 64.25 63.59 63.59 81 -0.91(-1.41%)
Sep 25, 2019 63.65 64.50 63.65 64.50 44 -0.54(-0.83%)
Sep 24, 2019 64.96 65.04 63.98 65.04 128 -1.03(-1.56%)
Sep 23, 2019 66.79 66.79 66.01 66.07 57 -1.03(-1.54%)
Sep 20, 2019 67.10 67.10 67.10 67.10 100 -0.64(-0.95%)
Sep 19, 2019 67.10 67.74 67.10 67.74 2,195 -0.15(-0.22%)
Sep 17, 2019 67.89 67.89 67.89 0 -0.27(-0.40%)
Sep 16, 2019 68.16 68.16 68.16 68.16 10 +0.00(+0.00%)
Sep 13, 2019 68.25 68.25 68.16 68.16 100 +2.04(+3.08%)
Sep 12, 2019 66.23 66.86 66.11 66.12 189 -1.41(-2.09%)
Sep 09, 2019 67.53 67.53 67.53 0 +1.40(+2.12%)
Sep 06, 2019 66.12 66.13 65.85 66.13 200 -0.38(-0.56%)
Sep 05, 2019 65.74 66.53 65.74 66.51 20,330 +2.57(+4.01%)
Sep 04, 2019 64.00 64.00 63.94 63.94 1,458 +0.61(+0.96%)
Sep 03, 2019 63.33 63.33 63.33 63.33 5 +1.14(+1.83%)
Aug 30, 2019 63.31 63.31 62.19 62.19 500 +0.10(+0.16%)
Aug 28, 2019 62.09 62.09 62.09 0 -0.32(-0.51%)
Aug 26, 2019 62.41 62.41 62.41 0 -0.91(-1.44%)
Aug 23, 2019 62.51 63.32 61.69 63.32 500 +0.81(+1.30%)
Aug 22, 2019 62.51 62.51 62.51 62.51 5 -0.14(-0.22%)
Aug 21, 2019 62.56 62.65 62.56 62.65 1,725 +1.96(+3.23%)
Aug 20, 2019 60.69 60.69 60.69 60.69 25 -0.61(-1.00%)
Aug 19, 2019 61.10 61.30 61.10 61.30 893 +0.86(+1.43%)
Aug 15, 2019 60.44 60.44 60.44 0 -1.91(-3.06%)
Aug 14, 2019 62.50 62.93 62.34 62.34 23,719 -1.24(-1.95%)
Aug 13, 2019 63.78 63.78 63.58 63.58 1,170 +0.13(+0.20%)
Aug 12, 2019 64.00 64.00 63.25 63.45 414 -0.55(-0.86%)
Aug 09, 2019 63.09 64.01 63.09 64.00 500 -0.98(-1.51%)
Aug 07, 2019 64.98 64.98 64.98 0 +0.55(+0.86%)
Aug 06, 2019 64.05 64.43 63.24 64.43 593 +1.30(+2.06%)
Aug 05, 2019 63.12 63.79 63.12 63.13 18,156 -0.88(-1.37%)
Aug 02, 2019 64.36 64.36 64.01 64.01 100 -1.55(-2.36%)
Aug 01, 2019 64.97 65.65 64.85 65.56 1,214 +0.06(+0.09%)
Jul 31, 2019 67.23 67.23 65.50 65.50 125 -1.36(-2.03%)
Jul 30, 2019 67.34 67.34 66.86 66.86 120 -0.90(-1.33%)
Jul 29, 2019 68.00 68.00 67.76 67.76 120 -0.99(-1.44%)
Jul 26, 2019 68.28 69.46 68.28 68.75 100 -0.61(-0.88%)
Jul 24, 2019 69.36 69.36 69.36 0 -0.05(-0.07%)
Jul 23, 2019 68.71 69.41 68.71 69.41 350 +2.84(+4.27%)
Jul 22, 2019 66.57 66.57 66.57 66.57 100 -0.18(-0.27%)
Jul 19, 2019 67.31 67.31 66.75 66.75 100 -0.35(-0.52%)
Jul 18, 2019 66.33 67.10 66.33 67.10 816 -0.35(-0.52%)
Jul 17, 2019 67.45 67.45 67.45 67.45 101 -0.40(-0.59%)
Jul 16, 2019 67.85 67.85 67.85 67.85 2 -0.56(-0.82%)
Jul 15, 2019 68.41 68.41 68.41 68.41 10,576 +0.69(+1.01%)
Jul 12, 2019 68.00 68.00 67.72 67.72 1,700 +1.33(+2.00%)
Jul 11, 2019 66.39 66.39 66.39 66.39 18,725 +0.17(+0.26%)
Jul 10, 2019 66.22 66.22 66.22 66.22 140 +0.18(+0.28%)
Jul 09, 2019 66.00 66.15 66.00 66.04 600 +0.04(+0.06%)
Jul 08, 2019 65.85 66.45 65.85 66.00 211 -0.70(-1.05%)
Jul 03, 2019 66.70 66.70 66.70 0 +1.14(+1.74%)
Jul 02, 2019 65.56 65.56 65.56 65.56 511 -0.03(-0.05%)
Jul 01, 2019 65.71 65.71 65.09 65.59 160 +0.07(+0.11%)
Jun 28, 2019 65.52 65.52 65.52 65.52 100 -1.24(-1.86%)
Jun 27, 2019 65.99 66.76 65.99 66.76 64 +0.88(+1.34%)
Jun 26, 2019 65.82 65.88 65.75 65.88 4,010 +0.43(+0.66%)
Jun 25, 2019 65.90 65.90 65.45 65.45 285 -0.75(-1.13%)
Jun 24, 2019 65.70 66.54 65.70 66.20 211 +0.84(+1.28%)
Jun 21, 2019 65.83 66.10 65.36 65.36 700 -0.64(-0.97%)
Jun 20, 2019 66.10 66.10 66.00 66.00 52 +1.27(+1.95%)
Jun 19, 2019 64.73 64.73 64.73 64.73 200 +0.74(+1.16%)
Jun 18, 2019 63.74 64.34 63.74 63.99 1,232 +1.00(+1.59%)
Jun 17, 2019 62.99 62.99 62.99 62.99 15 -0.49(-0.77%)
Jun 14, 2019 62.84 63.48 62.84 63.48 200 -0.90(-1.39%)
Jun 13, 2019 64.40 64.40 64.25 64.38 2,350 -0.04(-0.07%)
Jun 12, 2019 64.61 64.61 64.16 64.42 21 -0.80(-1.23%)
Jun 11, 2019 64.88 65.22 64.88 65.22 29,250 +1.68(+2.64%)
Jun 10, 2019 64.64 64.64 63.54 63.54 170 -1.02(-1.58%)
Jun 06, 2019 64.56 64.56 64.56 0 +0.56(+0.88%)
Jun 05, 2019 63.99 64.00 63.94 64.00 227 -0.09(-0.14%)
Jun 04, 2019 64.09 64.09 64.09 64.09 58 +2.26(+3.66%)
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.