Porsche Automobil Holding SE
Sector:
Consumer Discretionary,
Industry:
Automobile Manufacturers
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Jul 2024 |
EUR |
42.57 |
42.57 |
42.14 |
42.57 |
42.57 |
+0.425 (+1.01%)
|
875 |
| 28 Jun 2024 |
EUR |
42.06 |
42.49 |
41.72 |
42.145 |
42.145 |
+0.28 (+0.67%)
|
32,992 |
| 27 Jun 2024 |
EUR |
42.24 |
42.32 |
41.8 |
41.865 |
41.865 |
-0.342 (-0.81%)
|
54,468 |
| 26 Jun 2024 |
EUR |
42.81 |
42.84 |
42 |
42.2069 |
42.2069 |
-0.493 (-1.15%)
|
13,110 |
| 25 Jun 2024 |
EUR |
42.91 |
43.77 |
42.62 |
42.7 |
42.7 |
+0.08 (+0.19%)
|
120,207 |
| 24 Jun 2024 |
EUR |
42.67 |
43.78 |
42.35 |
42.62 |
42.62 |
+0.03 (+0.07%)
|
765,853 |
| 21 Jun 2024 |
EUR |
42.95 |
43.31 |
42.2 |
42.59 |
42.59 |
-0.35 (-0.82%)
|
3,261,774 |
| 20 Jun 2024 |
EUR |
42.62 |
43.16 |
42.34 |
42.94 |
42.94 |
+0.213 (+0.50%)
|
1,037,739 |
| 19 Jun 2024 |
EUR |
42.945 |
42.96 |
42.58 |
42.7273 |
42.7273 |
-0.154 (-0.36%)
|
380,313 |
| 18 Jun 2024 |
EUR |
43.13 |
43.24 |
42.52 |
42.8815 |
42.8815 |
+0.252 (+0.59%)
|
83,144 |
| 17 Jun 2024 |
EUR |
42.6 |
42.81 |
41.65 |
42.63 |
42.63 |
+0.336 (+0.80%)
|
435,159 |
| 14 Jun 2024 |
EUR |
43.16 |
43.19 |
42.1 |
42.2937 |
42.2937 |
-1.105 (-2.55%)
|
533,527 |
| 13 Jun 2024 |
EUR |
45.46 |
45.5 |
42.95 |
43.3982 |
43.3982 |
-2.602 (-5.66%)
|
318,927 |
| 12 Jun 2024 |
EUR |
46.77 |
47.77 |
45.63 |
46.0003 |
46.0003 |
-3.19 (-6.48%)
|
250,643 |
| 11 Jun 2024 |
EUR |
49.75 |
50.02 |
48.59 |
49.19 |
49.19 |
-0.07 (-0.14%)
|
814,328 |
| 10 Jun 2024 |
EUR |
49.34 |
49.69 |
48.6 |
49.26 |
49.26 |
-0.465 (-0.94%)
|
85,220 |
| 7 Jun 2024 |
EUR |
50.09 |
50.4 |
49.23 |
49.725 |
49.725 |
-0.425 (-0.85%)
|
128,552 |
| 6 Jun 2024 |
EUR |
50.34 |
50.42 |
49.74 |
50.15 |
50.15 |
-0.092 (-0.18%)
|
15,597 |
| 5 Jun 2024 |
EUR |
50.46 |
50.84 |
49.87 |
50.2425 |
50.2425 |
+0.003 (+0.0%)
|
337,347 |
| 4 Jun 2024 |
EUR |
50.46 |
51 |
49.72 |
50.24 |
50.24 |
-0.2 (-0.40%)
|
261,124 |
| 3 Jun 2024 |
EUR |
51.09 |
51.42 |
49.79 |
50.44 |
50.44 |
+0.18 (+0.36%)
|
252,379 |
| 31 May 2024 |
EUR |
50.22 |
50.62 |
49.79 |
50.26 |
50.26 |
+0.14 (+0.28%)
|
42,930 |
| 30 May 2024 |
EUR |
49.335 |
50.52 |
49.31 |
50.12 |
50.12 |
+0.611 (+1.23%)
|
45,086 |
| 29 May 2024 |
EUR |
50.3 |
50.66 |
49.31 |
49.5086 |
49.5086 |
-0.925 (-1.83%)
|
23,246 |
| 28 May 2024 |
EUR |
50.19 |
50.78 |
49.62 |
50.4336 |
50.4336 |
+1.974 (+4.07%)
|
17,995 |
| 24 May 2024 |
EUR |
47.695 |
48.81 |
47.48 |
48.46 |
48.46 |
+0.09 (+0.19%)
|
272,969 |
| 23 May 2024 |
EUR |
48.61 |
48.92 |
48.02 |
48.37 |
48.37 |
-0.122 (-0.25%)
|
156,532 |
| 22 May 2024 |
EUR |
48.955 |
49.01 |
48.24 |
48.4925 |
48.4925 |
-0.938 (-1.90%)
|
15,199 |
| 21 May 2024 |
EUR |
49.245 |
49.74 |
48.95 |
49.43 |
49.43 |
0.0 (0.0%)
|
117,963 |
| 20 May 2024 |
EUR |
49.525 |
49.94 |
49 |
49.43 |
49.43 |
-0.195 (-0.39%)
|
4,247 |
