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 08, 2023 57.42 57.42 56.34 56.93 412 +0.09(+0.16%)
May 05, 2023 56.23 56.84 55.77 56.84 2,770 +1.40(+2.52%)
May 04, 2023 55.88 55.88 55.25 55.44 1,055 +0.16(+0.29%)
May 03, 2023 55.50 55.50 54.96 55.28 433 +0.03(+0.05%)
May 02, 2023 55.05 56.00 53.70 55.25 2,665 +0.50(+0.91%)
May 01, 2023 56.38 56.38 54.75 54.75 604 -1.25(-2.23%)
Apr 28, 2023 55.00 56.00 54.76 56.00 268 +0.91(+1.66%)
Apr 27, 2023 55.44 55.44 54.75 55.09 1,401 +0.48(+0.87%)
Apr 26, 2023 54.37 54.61 54.37 54.61 155 -0.42(-0.77%)
Apr 25, 2023 55.85 55.85 54.95 55.03 1,309 -1.09(-1.93%)
Apr 24, 2023 56.29 56.29 55.94 56.12 1,203 +0.39(+0.70%)
Apr 21, 2023 55.52 56.28 55.45 55.73 2,071 -0.26(-0.46%)
Apr 20, 2023 56.00 56.00 55.00 55.99 4,235 -1.95(-3.36%)
Apr 19, 2023 56.00 57.94 56.00 57.94 1,189 +0.23(+0.41%)
Apr 18, 2023 58.50 58.50 57.50 57.70 1,353 +0.55(+0.97%)
Apr 17, 2023 58.63 58.63 56.29 57.15 892 -1.55(-2.64%)
Apr 14, 2023 59.00 59.20 58.20 58.69 552 +0.52(+0.90%)
Apr 13, 2023 58.21 58.66 57.71 58.17 1,628 +0.25(+0.43%)
Apr 12, 2023 59.05 59.05 57.71 57.92 1,966 +0.63(+1.10%)
Apr 11, 2023 58.73 58.73 57.18 57.29 870 -0.85(-1.46%)
Apr 10, 2023 59.15 59.15 55.41 58.14 940 +0.14(+0.24%)
Apr 06, 2023 56.00 58.30 55.91 58.00 530 +1.46(+2.58%)
Apr 05, 2023 57.16 57.16 56.48 56.54 811 -0.97(-1.68%)
Apr 04, 2023 58.50 58.50 57.51 57.51 31,240 -0.04(-0.06%)
Apr 03, 2023 58.12 58.13 57.28 57.55 342 -0.02(-0.04%)
Mar 31, 2023 58.00 58.00 57.49 57.57 1,003 -0.43(-0.75%)
Mar 30, 2023 57.52 58.64 57.52 58.00 2,320 +1.81(+3.22%)
Mar 29, 2023 55.53 57.24 55.53 56.20 301 +0.36(+0.65%)
Mar 28, 2023 54.70 55.84 54.70 55.84 1,991 +0.18(+0.31%)
Mar 27, 2023 55.80 57.53 55.66 55.66 184 +0.66(+1.20%)
Mar 24, 2023 53.87 55.74 53.87 55.00 1,024 -2.01(-3.52%)
Mar 23, 2023 57.00 57.17 56.66 57.01 287 +0.44(+0.78%)
Mar 22, 2023 57.27 57.53 56.57 56.57 834 +0.57(+1.02%)
Mar 21, 2023 55.38 56.75 55.38 56.00 1,801 +2.36(+4.40%)
Mar 20, 2023 54.62 54.69 53.64 53.64 545 -1.25(-2.28%)
Mar 17, 2023 55.01 55.01 54.20 54.89 244 -0.11(-0.19%)
Mar 16, 2023 53.67 55.64 53.67 55.00 600 -1.01(-1.80%)
Mar 15, 2023 55.34 56.01 54.33 56.01 1,761 -2.89(-4.90%)
Mar 14, 2023 58.58 59.45 58.47 58.90 2,151 -0.53(-0.90%)
Mar 13, 2023 59.78 60.11 57.89 59.43 1,692 -1.90(-3.10%)
Mar 10, 2023 59.83 62.08 59.83 61.33 2,217 -0.67(-1.08%)
Mar 09, 2023 62.34 62.50 61.08 62.00 1,301 -0.79(-1.26%)
Mar 08, 2023 62.10 63.36 62.10 62.79 1,115 +1.49(+2.44%)
Mar 07, 2023 62.79 62.79 60.68 61.30 1,705 -0.95(-1.53%)
Mar 06, 2023 64.02 64.02 61.50 62.25 1,100 +0.90(+1.47%)
Mar 03, 2023 60.35 61.85 60.35 61.35 1,136 +3.91(+6.81%)
Mar 02, 2023 57.62 57.75 56.89 57.44 2,019 +0.28(+0.49%)
Mar 01, 2023 58.12 58.12 57.16 57.16 2,633 +0.54(+0.95%)
Feb 28, 2023 56.83 57.40 56.38 56.62 1,040 -0.45(-0.79%)
Feb 27, 2023 56.95 57.07 56.22 57.07 672 +0.12(+0.21%)
Feb 24, 2023 57.55 57.55 55.91 56.95 1,377 -2.13(-3.61%)
Feb 23, 2023 57.13 59.67 57.13 59.08 1,019 +0.83(+1.42%)
Feb 22, 2023 57.46 58.87 57.46 58.26 291 -1.02(-1.73%)
Feb 21, 2023 59.00 59.28 58.43 59.28 1,132 -0.58(-0.98%)
Feb 17, 2023 59.00 59.86 59.00 59.86 217 -0.04(-0.06%)
Feb 16, 2023 59.47 59.90 59.02 59.90 1,035 +0.46(+0.77%)
Feb 15, 2023 59.49 59.49 58.35 59.44 331 -0.60(-1.00%)
Feb 14, 2023 58.51 60.14 58.51 60.04 993 +0.51(+0.86%)
Feb 13, 2023 59.34 59.53 59.19 59.53 3,405 -0.15(-0.25%)
Feb 10, 2023 60.04 60.79 57.86 59.68 877 -1.34(-2.20%)
Feb 09, 2023 61.08 61.39 60.37 61.02 1,285 +1.52(+2.56%)
Feb 08, 2023 61.10 61.10 59.50 59.50 907 -1.31(-2.16%)
Feb 07, 2023 60.24 61.44 59.99 60.81 444 -0.61(-1.00%)
Feb 06, 2023 61.47 61.65 59.55 61.43 1,375 -1.93(-3.04%)
Feb 03, 2023 61.92 64.49 61.92 63.35 2,784 +1.26(+2.04%)
Feb 02, 2023 61.63 63.35 61.63 62.09 3,619 +1.92(+3.18%)
Feb 01, 2023 60.61 60.61 59.92 60.17 173 +0.25(+0.43%)
Jan 31, 2023 59.41 60.00 58.20 59.92 4,043 +0.96(+1.63%)
Jan 30, 2023 58.72 59.67 58.44 58.96 4,460 -1.30(-2.16%)
Jan 27, 2023 59.60 60.26 59.43 60.26 3,755 +0.74(+1.24%)
Jan 26, 2023 58.73 59.89 58.73 59.52 2,867 +0.85(+1.45%)
Jan 25, 2023 58.80 59.62 58.01 58.67 2,343 -0.58(-0.99%)
Jan 24, 2023 59.00 59.64 58.62 59.25 1,080 -1.16(-1.91%)
Jan 23, 2023 59.25 60.41 59.04 60.41 851 +1.16(+1.96%)
Jan 20, 2023 59.27 59.67 58.66 59.25 180 -0.10(-0.17%)
Jan 19, 2023 59.05 59.69 58.69 59.35 2,407 +0.17(+0.29%)
Jan 18, 2023 59.55 59.84 59.18 59.18 530 -0.47(-0.79%)
Jan 17, 2023 60.53 60.53 59.27 59.65 3,359 -0.56(-0.94%)
Jan 13, 2023 59.46 60.21 59.25 60.21 2,080 -0.38(-0.62%)
Jan 12, 2023 60.59 60.59 60.59 60.59 1 -0.91(-1.48%)
Jan 11, 2023 60.73 61.50 60.73 61.50 1,552 +0.03(+0.05%)
Jan 10, 2023 60.25 61.47 60.01 61.47 2,347 +1.05(+1.74%)
Jan 09, 2023 60.30 60.61 59.43 60.42 4,927 +1.68(+2.86%)
Jan 06, 2023 58.45 59.00 57.57 58.74 610 +1.38(+2.40%)
Jan 05, 2023 58.43 58.43 57.36 57.36 708 -0.04(-0.07%)
Jan 04, 2023 57.77 58.00 56.60 57.40 1,425 +1.15(+2.04%)
Jan 03, 2023 56.58 56.58 55.37 56.25 1,189 +2.22(+4.11%)
Dec 30, 2022 54.64 55.14 54.03 54.03 2,168 -1.59(-2.86%)
Dec 29, 2022 54.56 55.62 54.45 55.62 1,482 +2.96(+5.62%)
Dec 28, 2022 53.00 53.50 52.66 52.66 725 -0.94(-1.75%)
Dec 27, 2022 55.24 55.61 52.66 53.60 11,356 +0.94(+1.79%)
Dec 23, 2022 54.55 54.55 52.66 52.66 1,827 +0.06(+0.11%)
Dec 22, 2022 53.73 55.01 52.60 52.60 2,098 -2.40(-4.36%)
Dec 21, 2022 55.40 55.72 53.21 55.00 1,062 -0.28(-0.51%)
Dec 20, 2022 54.63 55.28 53.00 55.28 2,378 -0.31(-0.56%)
Dec 19, 2022 55.37 55.65 54.19 55.59 3,361 +0.49(+0.89%)
Dec 16, 2022 55.34 56.09 55.00 55.10 6,280 -0.75(-1.34%)
Dec 15, 2022 58.35 58.35 55.65 55.85 3,603 -2.62(-4.48%)
Dec 14, 2022 59.05 59.30 57.91 58.47 4,840 -0.31(-0.53%)
Dec 13, 2022 61.25 61.25 58.60 58.78 602 +0.13(+0.22%)
Dec 12, 2022 59.13 59.89 58.30 58.65 1,949 -2.05(-3.38%)
Dec 09, 2022 60.10 60.70 59.44 60.70 1,382 +0.22(+0.36%)
Dec 08, 2022 59.76 60.48 59.20 60.48 8,394 +0.98(+1.65%)
Dec 07, 2022 58.85 62.60 58.85 59.50 257 -2.30(-3.73%)
Dec 06, 2022 60.45 61.80 60.13 61.80 6,147 +0.67(+1.10%)
Dec 05, 2022 61.55 62.63 61.12 61.13 4,444 +0.03(+0.04%)
Dec 02, 2022 60.15 62.21 60.15 61.10 1,150 +0.60(+1.00%)
Dec 01, 2022 61.56 61.72 59.65 60.50 2,867 -1.16(-1.88%)
Nov 30, 2022 60.62 61.66 59.39 61.66 2,192 +1.06(+1.75%)
Nov 29, 2022 59.84 60.60 59.83 60.60 1,311 +0.50(+0.83%)
Nov 28, 2022 60.90 60.90 59.38 60.10 1,239 -0.51(-0.84%)
Nov 25, 2022 60.81 61.00 60.36 60.61 2,459 -0.34(-0.56%)
Nov 23, 2022 59.99 60.95 59.99 60.95 311 +0.20(+0.33%)
Nov 22, 2022 59.60 60.75 59.13 60.75 849 +0.44(+0.73%)
Nov 21, 2022 60.35 60.35 58.85 60.31 897 -0.19(-0.31%)
Nov 18, 2022 61.45 61.45 60.26 60.50 1,294 +0.43(+0.72%)
Nov 17, 2022 59.91 60.07 58.51 60.07 805 +0.57(+0.96%)
Nov 16, 2022 60.01 60.01 57.56 59.50 1,308 -1.23(-2.03%)
Nov 15, 2022 62.55 63.60 60.53 60.73 2,437 -0.87(-1.41%)
Nov 14, 2022 61.20 62.01 60.65 61.60 3,555 -0.15(-0.24%)
Nov 11, 2022 59.45 64.03 59.45 61.75 814 +1.15(+1.90%)
Nov 10, 2022 58.00 60.60 56.20 60.60 20,244 +2.07(+3.53%)
Nov 09, 2022 57.96 58.53 56.38 58.53 132 +0.40(+0.69%)
Nov 08, 2022 58.83 59.13 57.21 58.13 1,404 -0.68(-1.16%)
Nov 07, 2022 59.21 59.21 57.43 58.81 6,909 +2.16(+3.81%)
Nov 04, 2022 55.23 57.78 55.23 56.65 610 +0.99(+1.78%)
Nov 03, 2022 54.70 55.66 53.21 55.66 217 +0.16(+0.29%)
Nov 02, 2022 57.40 57.40 55.50 55.50 3,232 -1.75(-3.06%)
Nov 01, 2022 57.10 58.56 56.52 57.25 3,074 -0.40(-0.69%)
Oct 31, 2022 57.15 57.65 55.12 57.65 9,481 -0.15(-0.26%)
Oct 28, 2022 56.20 57.85 56.20 57.80 6,166 -0.60(-1.03%)
Oct 27, 2022 58.27 58.70 56.21 58.40 418 -0.63(-1.08%)
Oct 26, 2022 56.90 59.80 56.85 59.03 1,396 +1.78(+3.12%)
Oct 25, 2022 56.75 57.95 55.85 57.25 6,343 -0.33(-0.57%)
Oct 24, 2022 56.75 58.99 55.98 57.58 1,495 +0.83(+1.46%)
Oct 21, 2022 55.65 58.00 55.60 56.75 2,305 +0.17(+0.30%)
Oct 20, 2022 57.57 58.21 56.41 56.58 2,388 -1.47(-2.54%)
Oct 19, 2022 56.90 58.05 54.32 58.05 8,181 +0.35(+0.61%)
Oct 18, 2022 57.00 59.93 57.00 57.70 3,126 -0.28(-0.49%)
Oct 17, 2022 58.20 59.41 56.40 57.98 750 +1.18(+2.08%)
Oct 14, 2022 56.01 56.80 54.80 56.80 684 +2.48(+4.57%)
Oct 13, 2022 53.50 57.41 53.05 54.32 2,246 -1.18(-2.13%)
Oct 12, 2022 55.80 55.80 54.54 55.50 3,538 -0.50(-0.89%)
Oct 11, 2022 55.85 56.50 53.25 56.00 2,592 -0.45(-0.80%)
Oct 10, 2022 59.40 59.40 55.50 56.45 1,873 -1.55(-2.67%)
Oct 07, 2022 60.05 60.26 57.53 58.00 1,297 -2.00(-3.33%)
Oct 06, 2022 61.35 61.50 59.63 60.00 2,679 +0.10(+0.17%)
Oct 05, 2022 58.75 59.90 57.88 59.90 4,020 -0.30(-0.50%)
Oct 04, 2022 57.66 60.70 57.32 60.20 5,830 +3.20(+5.61%)
Oct 03, 2022 56.85 57.50 55.17 57.00 3,720 -2.02(-3.42%)
Sep 30, 2022 58.87 59.32 55.66 59.02 4,710 -1.70(-2.80%)
Sep 29, 2022 61.00 61.00 58.51 60.72 10,684 -7.49(-10.98%)
Sep 28, 2022 66.90 68.21 64.00 68.21 2,069 +0.26(+0.38%)
Sep 27, 2022 69.50 69.50 64.81 67.95 1,867 +0.65(+0.97%)
Sep 26, 2022 66.60 68.60 66.40 67.30 444 -0.70(-1.03%)
Sep 23, 2022 69.57 69.57 66.97 68.00 1,156 -3.60(-5.03%)
Sep 22, 2022 71.18 71.60 69.84 71.60 2,482 +1.50(+2.14%)
Sep 21, 2022 72.43 72.43 70.05 70.10 2,297 -0.30(-0.43%)
Sep 20, 2022 74.79 74.79 70.40 70.40 4,182 +0.13(+0.19%)
Sep 19, 2022 69.00 70.27 68.81 70.27 2,376 +4.16(+6.29%)
Sep 16, 2022 66.19 67.59 66.11 66.11 297 +0.00(+0.00%)
Sep 15, 2022 66.67 67.17 66.04 66.11 415 -0.94(-1.40%)
Sep 14, 2022 66.20 68.35 66.20 67.05 860 +0.05(+0.07%)
Sep 13, 2022 67.16 69.61 67.00 67.00 821 -5.00(-6.94%)
Sep 12, 2022 70.75 72.00 69.00 72.00 4,329 +2.88(+4.17%)
Sep 09, 2022 69.79 69.79 69.12 69.12 733 +0.98(+1.44%)
Sep 08, 2022 66.20 68.14 66.20 68.14 1,198 -0.46(-0.67%)
Sep 07, 2022 68.41 69.31 67.51 68.60 561 -1.67(-2.38%)
Sep 06, 2022 70.00 70.96 68.44 70.27 6,734 +0.35(+0.50%)
Sep 02, 2022 73.66 73.66 69.91 69.92 2,776 +0.39(+0.55%)
Sep 01, 2022 70.08 70.38 68.69 69.53 229 -2.27(-3.15%)
Aug 31, 2022 72.00 72.00 70.62 71.80 1,460 -0.65(-0.90%)
Aug 30, 2022 75.74 75.74 71.35 72.45 691 +0.95(+1.32%)
Aug 29, 2022 68.34 71.50 67.99 71.50 3,725 +4.50(+6.72%)
Aug 26, 2022 69.84 70.09 67.00 67.00 3,128 -0.13(-0.20%)
Aug 25, 2022 67.13 67.13 67.13 67.13 1 +2.43(+3.76%)
Aug 23, 2022 64.70 0 +0.25(+0.39%)
Aug 22, 2022 65.41 65.41 64.16 64.45 2,443 -4.23(-6.16%)
Aug 19, 2022 69.64 69.64 68.17 68.68 2,976 -1.27(-1.82%)
Aug 18, 2022 71.85 71.85 69.95 69.95 693 -0.88(-1.24%)
Aug 17, 2022 71.87 71.87 70.83 70.83 6,004 -0.84(-1.17%)
Aug 16, 2022 71.75 73.25 70.98 71.67 477 +0.17(+0.24%)
Aug 15, 2022 71.11 71.60 70.12 71.50 926 -0.88(-1.21%)
Aug 12, 2022 72.25 72.70 71.80 72.38 707 -1.62(-2.20%)
Aug 11, 2022 74.60 74.60 73.09 74.00 795 -1.00(-1.33%)
Aug 10, 2022 75.00 75.95 74.15 75.00 198 +1.75(+2.39%)
Aug 09, 2022 74.33 74.33 73.25 73.25 2,739 -1.25(-1.68%)
Aug 08, 2022 73.80 75.19 73.80 74.50 794 +1.86(+2.56%)
Aug 05, 2022 74.05 74.12 72.64 72.64 2,373 -1.51(-2.04%)
Aug 04, 2022 74.05 75.40 73.56 74.15 6,312 +1.15(+1.58%)
Aug 03, 2022 71.65 73.93 71.65 73.00 2,205 +0.50(+0.69%)
Aug 02, 2022 72.80 72.80 71.89 72.50 1,103 -0.65(-0.89%)
Aug 01, 2022 72.00 73.15 71.51 73.15 837 +1.10(+1.53%)
Jul 29, 2022 72.56 72.56 71.00 72.05 1,683 +1.05(+1.48%)
Jul 28, 2022 70.17 71.00 70.09 71.00 146 +0.57(+0.81%)
Jul 27, 2022 66.37 70.43 66.09 70.43 1,100 +2.93(+4.34%)
Jul 26, 2022 70.14 70.14 65.94 67.50 1,478 -3.46(-4.87%)
Jul 25, 2022 69.50 71.15 69.50 70.96 2,004 +0.46(+0.65%)
Jul 22, 2022 71.14 71.14 70.50 70.50 950 -0.32(-0.45%)
Jul 21, 2022 69.56 70.82 68.86 70.82 242 -0.68(-0.96%)
Jul 20, 2022 72.30 72.30 70.17 71.50 351 -1.50(-2.05%)
Jul 19, 2022 70.50 73.00 70.50 73.00 771 +3.19(+4.58%)
Jul 18, 2022 68.55 69.81 68.55 69.81 1,403 +1.76(+2.59%)
Jul 15, 2022 66.84 68.60 66.84 68.05 715 +3.46(+5.35%)
Jul 14, 2022 63.04 64.59 63.04 64.59 389 -0.37(-0.57%)
Jul 13, 2022 65.02 65.02 64.57 64.96 219 -1.69(-2.54%)
Jul 12, 2022 66.69 67.02 66.62 66.65 7,007 +0.65(+0.98%)
Jul 11, 2022 67.23 67.23 66.00 66.00 8,393 -2.72(-3.96%)
Jul 08, 2022 68.85 68.85 68.72 68.72 100 +4.50(+7.00%)
Jul 07, 2022 64.22 64.22 64.22 64.22 30 +2.77(+4.52%)
Jul 06, 2022 62.90 62.90 60.00 61.45 704 -0.64(-1.03%)
Jul 05, 2022 62.02 62.09 60.00 62.09 5,027 -3.98(-6.02%)
Jul 01, 2022 66.76 66.76 65.00 66.07 251 -0.38(-0.57%)
Jun 30, 2022 65.74 66.71 65.00 66.45 2,723 -3.11(-4.48%)
Jun 29, 2022 69.56 69.56 69.56 69.56 100 -0.99(-1.40%)
Jun 28, 2022 71.74 72.50 70.55 70.55 692 +0.55(+0.79%)
Jun 27, 2022 69.74 71.00 69.36 70.00 329 +0.55(+0.79%)
Jun 24, 2022 68.00 69.91 68.00 69.45 649 +1.45(+2.13%)
Jun 23, 2022 67.50 68.72 67.34 68.00 1,242 -1.50(-2.16%)
Jun 22, 2022 71.54 72.47 69.30 69.50 140 -1.72(-2.42%)
Jun 21, 2022 73.00 73.05 71.14 71.22 1,061 -0.82(-1.14%)
Jun 17, 2022 70.00 72.04 68.85 72.04 353 +0.88(+1.24%)
Jun 16, 2022 71.86 72.32 71.16 71.16 213 -1.84(-2.52%)
Jun 15, 2022 71.67 73.00 71.67 73.00 69 +2.00(+2.82%)
Jun 14, 2022 71.20 73.16 71.00 71.00 2,199 -1.00(-1.39%)
Jun 13, 2022 72.54 73.48 70.00 72.00 1,072 -5.96(-7.65%)
Jun 10, 2022 76.25 78.01 75.48 77.96 1,350 -1.04(-1.31%)
Jun 09, 2022 79.47 80.00 79.00 79.00 2,753 -1.59(-1.97%)
Jun 08, 2022 80.82 80.82 80.59 80.59 110 -1.33(-1.62%)
Jun 07, 2022 81.97 81.97 81.92 81.92 88 -0.18(-0.22%)
Jun 06, 2022 83.35 83.35 82.10 82.10 52 -2.11(-2.50%)
Jun 03, 2022 83.93 84.21 82.49 84.21 381 -1.38(-1.61%)
Jun 02, 2022 85.48 85.59 84.85 85.59 35 +0.20(+0.23%)
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.