Porsche Automobil Holding SE
Sector:
Consumer Discretionary,
Industry:
Automobile Manufacturers
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2023 |
EUR |
48.8 |
49.41 |
48.46 |
48.8993 |
48.8993 |
+0.406 (+0.84%)
|
149,840 |
| 11 Sep 2023 |
EUR |
48.305 |
48.66 |
48.15 |
48.493 |
48.493 |
+0.373 (+0.78%)
|
91,028 |
| 8 Sep 2023 |
EUR |
48.365 |
48.45 |
47.41 |
48.12 |
48.12 |
-0.14 (-0.29%)
|
101,140 |
| 7 Sep 2023 |
EUR |
48.67 |
48.79 |
48.02 |
48.26 |
48.26 |
-0.54 (-1.11%)
|
137,205 |
| 6 Sep 2023 |
EUR |
48.895 |
49.43 |
48.7 |
48.8 |
48.8 |
-0.203 (-0.41%)
|
65,982 |
| 5 Sep 2023 |
EUR |
48.58 |
49.01 |
48.14 |
49.0026 |
49.0026 |
+0.082 (+0.17%)
|
157,968 |
| 4 Sep 2023 |
EUR |
48.775 |
49.11 |
48.57 |
48.9207 |
48.9207 |
+0.331 (+0.68%)
|
204,869 |
| 1 Sep 2023 |
EUR |
49.27 |
49.28 |
48.26 |
48.59 |
48.59 |
-1.155 (-2.32%)
|
334,567 |
| 31 Aug 2023 |
EUR |
49.745 |
49.745 |
49.745 |
49.745 |
49.745 |
+0.135 (+0.27%)
|
270,549 |
| 30 Aug 2023 |
EUR |
49.61 |
49.61 |
49.61 |
49.61 |
49.61 |
+0.1 (+0.20%)
|
83,320 |
| 29 Aug 2023 |
EUR |
49.065 |
49.63 |
48.99 |
49.5101 |
49.5101 |
+0.81 (+1.66%)
|
107,390 |
| 25 Aug 2023 |
EUR |
48.575 |
48.88 |
48.53 |
48.7 |
48.7 |
-0.005 (-0.01%)
|
77,448 |
| 24 Aug 2023 |
EUR |
49.49 |
49.49 |
48.59 |
48.705 |
48.705 |
-0.414 (-0.84%)
|
98,082 |
| 23 Aug 2023 |
EUR |
49.105 |
49.4 |
48.78 |
49.1186 |
49.1186 |
-0.08 (-0.16%)
|
219,326 |
| 22 Aug 2023 |
EUR |
49.45 |
49.46 |
49.05 |
49.1987 |
49.1987 |
+0.169 (+0.34%)
|
557,375 |
| 21 Aug 2023 |
EUR |
48.885 |
49.51 |
48.81 |
49.03 |
49.03 |
+0.15 (+0.31%)
|
479,136 |
| 18 Aug 2023 |
EUR |
49.385 |
49.52 |
48.23 |
48.88 |
48.88 |
-0.89 (-1.79%)
|
379,027 |
| 17 Aug 2023 |
EUR |
49.82 |
50.16 |
49.57 |
49.77 |
49.77 |
-0.085 (-0.17%)
|
132,213 |
| 16 Aug 2023 |
EUR |
50.06 |
50.1 |
49.8 |
49.855 |
49.855 |
-0.267 (-0.53%)
|
262,085 |
| 15 Aug 2023 |
EUR |
50.32 |
50.5 |
49.94 |
50.1218 |
50.1218 |
-0.339 (-0.67%)
|
168,070 |
| 14 Aug 2023 |
EUR |
50.62 |
50.86 |
50.24 |
50.4605 |
50.4605 |
-0.22 (-0.43%)
|
91,967 |
| 11 Aug 2023 |
EUR |
50.81 |
51.3 |
50.6 |
50.68 |
50.68 |
-0.66 (-1.29%)
|
320,071 |
| 10 Aug 2023 |
EUR |
50.71 |
51.44 |
50.66 |
51.34 |
51.34 |
+0.42 (+0.82%)
|
151,931 |
| 9 Aug 2023 |
EUR |
50.94 |
51.52 |
50.6391 |
50.92 |
50.92 |
+0.28 (+0.55%)
|
186,237 |
| 8 Aug 2023 |
EUR |
52 |
52.2 |
50 |
50.64 |
50.64 |
-1.526 (-2.92%)
|
323,939 |
| 7 Aug 2023 |
EUR |
52.31 |
52.7 |
51.92 |
52.1656 |
52.1656 |
-0.274 (-0.52%)
|
197,592 |
| 4 Aug 2023 |
EUR |
52.57 |
52.92 |
52.3 |
52.44 |
52.44 |
+0.14 (+0.27%)
|
83,409 |
| 3 Aug 2023 |
EUR |
52.51 |
52.84 |
52.08 |
52.3 |
52.3 |
-0.32 (-0.61%)
|
600,709 |
| 2 Aug 2023 |
EUR |
52.62 |
52.62 |
52.62 |
52.62 |
52.62 |
-0.8 (-1.50%)
|
142,051 |
| 1 Aug 2023 |
EUR |
53.94 |
53.94 |
52.98 |
53.42 |
53.42 |
-0.582 (-1.08%)
|
223,681 |
