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 |
31 Jul 2023 |
EUR |
53.9 |
54.26 |
53.7719 |
54.0019 |
54.0019 |
+0.162 (+0.30%)
|
109,363 |
28 Jul 2023 |
EUR |
53.84 |
53.84 |
53.84 |
53.84 |
53.84 |
+0.04 (+0.07%)
|
176,118 |
27 Jul 2023 |
EUR |
53.73 |
53.84 |
52.66 |
53.8 |
53.8 |
+0.07 (+0.13%)
|
253,254 |
26 Jul 2023 |
EUR |
54.4 |
54.48 |
52.82 |
53.73 |
53.73 |
-0.57 (-1.05%)
|
284,859 |
25 Jul 2023 |
EUR |
54.48 |
54.92 |
54.26 |
54.3 |
54.3 |
+0.057 (+0.10%)
|
398,798 |
24 Jul 2023 |
EUR |
53.78 |
54.46 |
53.72 |
54.2431 |
54.2431 |
+0.123 (+0.23%)
|
128,854 |
21 Jul 2023 |
EUR |
53.85 |
54.44 |
53.74 |
54.12 |
54.12 |
+0.13 (+0.24%)
|
361,513 |
20 Jul 2023 |
EUR |
53.87 |
54.44 |
53.86 |
53.99 |
53.99 |
+0.01 (+0.02%)
|
190,761 |
19 Jul 2023 |
EUR |
54.01 |
54.1 |
53.7 |
53.98 |
53.98 |
+0.306 (+0.57%)
|
174,143 |
18 Jul 2023 |
EUR |
53.26 |
53.96 |
53.14 |
53.6736 |
53.6736 |
+0.286 (+0.53%)
|
895,735 |
17 Jul 2023 |
EUR |
53.43 |
53.56 |
53.04 |
53.388 |
53.388 |
-0.162 (-0.30%)
|
179,654 |
14 Jul 2023 |
EUR |
53.58 |
53.78 |
53.24 |
53.55 |
53.55 |
-0.36 (-0.67%)
|
167,940 |
13 Jul 2023 |
EUR |
53.63 |
54.06 |
53.46 |
53.91 |
53.91 |
+0.46 (+0.86%)
|
323,025 |
12 Jul 2023 |
EUR |
52.88 |
53.7 |
52.8 |
53.45 |
53.45 |
+0.625 (+1.18%)
|
124,077 |
11 Jul 2023 |
EUR |
52.68 |
53.04 |
52.12 |
52.8246 |
52.8246 |
+0.461 (+0.88%)
|
295,417 |
10 Jul 2023 |
EUR |
52.49 |
52.64 |
52.06 |
52.3637 |
52.3637 |
-0.376 (-0.71%)
|
182,156 |
7 Jul 2023 |
EUR |
51.96 |
52.74 |
51.6 |
52.74 |
52.74 |
+1.12 (+2.17%)
|
269,365 |
6 Jul 2023 |
EUR |
52.54 |
52.58 |
51.62 |
51.62 |
51.62 |
-1.16 (-2.20%)
|
154,593 |
5 Jul 2023 |
EUR |
52.76 |
53.12 |
52.48 |
52.78 |
52.78 |
-0.3 (-0.57%)
|
878,027 |
4 Jul 2023 |
EUR |
53.41 |
53.48 |
52.96 |
53.08 |
53.08 |
-0.486 (-0.91%)
|
401,162 |
3 Jul 2023 |
EUR |
53.3 |
54.04 |
53.24 |
53.5664 |
53.5664 |
-1.784 (-3.22%)
|
102,555 |
30 Jun 2023 |
EUR |
55.33 |
55.54 |
54.9 |
55.35 |
55.35 |
+0.51 (+0.93%)
|
344,508 |
29 Jun 2023 |
EUR |
55.17 |
55.48 |
54.82 |
54.84 |
54.84 |
+0.261 (+0.48%)
|
313,639 |
28 Jun 2023 |
EUR |
53.87 |
55.3 |
53.8 |
54.5788 |
54.5788 |
+0.877 (+1.63%)
|
196,488 |
27 Jun 2023 |
EUR |
54.67 |
54.82 |
53.32 |
53.7016 |
53.7016 |
-0.599 (-1.10%)
|
780,227 |
26 Jun 2023 |
EUR |
54.41 |
54.62 |
53.56 |
54.3008 |
54.3008 |
+0.152 (+0.28%)
|
409,948 |
23 Jun 2023 |
EUR |
54.76 |
54.82 |
53.72 |
54.1485 |
54.1485 |
-0.531 (-0.97%)
|
401,504 |
22 Jun 2023 |
EUR |
54.76 |
55.02 |
53.62 |
54.68 |
54.68 |
-1.032 (-1.85%)
|
320,657 |
21 Jun 2023 |
EUR |
56.56 |
56.88 |
55.52 |
55.7116 |
55.7116 |
-0.956 (-1.69%)
|
227,002 |
20 Jun 2023 |
EUR |
57.49 |
57.58 |
56.42 |
56.668 |
56.668 |
-0.945 (-1.64%)
|
569,620 |