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 |
| 26 Feb 2010 |
EUR |
36.8 |
36.8 |
36.71 |
36.71 |
36.71 |
+0.16 (+0.44%)
|
234 |
| 25 Feb 2010 |
EUR |
36.55 |
36.55 |
36.55 |
36.55 |
36.55 |
+0.02 (+0.05%)
|
0 |
| 24 Feb 2010 |
EUR |
36.8029 |
36.8029 |
36.53 |
36.53 |
36.53 |
-0.13 (-0.35%)
|
26,413 |
| 23 Feb 2010 |
EUR |
37.365 |
37.365 |
36.6025 |
36.66 |
36.66 |
-0.52 (-1.40%)
|
1,252 |
| 22 Feb 2010 |
EUR |
37.52 |
37.52 |
37.18 |
37.18 |
37.18 |
-0.67 (-1.77%)
|
225 |
| 19 Feb 2010 |
EUR |
37.8475 |
37.9862 |
37.7519 |
37.85 |
37.85 |
+0.57 (+1.53%)
|
55,539 |
| 18 Feb 2010 |
EUR |
36.8925 |
37.28 |
36.5892 |
37.28 |
37.28 |
-0.32 (-0.85%)
|
28,416 |
| 17 Feb 2010 |
EUR |
37.005 |
37.64 |
36.919 |
37.6 |
37.6 |
+0.92 (+2.51%)
|
60,435 |
| 16 Feb 2010 |
EUR |
36.3225 |
36.68 |
36.3225 |
36.68 |
36.68 |
+0.7 (+1.95%)
|
73 |
| 15 Feb 2010 |
EUR |
36.52 |
36.52 |
35.98 |
35.98 |
35.98 |
-0.99 (-2.68%)
|
3,466 |
| 12 Feb 2010 |
EUR |
38.0634 |
38.0634 |
36.97 |
36.97 |
36.97 |
-1.22 (-3.19%)
|
20,389 |
| 10 Feb 2010 |
EUR |
38.5 |
38.5 |
38.19 |
38.19 |
38.19 |
-0.76 (-1.95%)
|
877 |
| 9 Feb 2010 |
EUR |
38.95 |
38.95 |
38.95 |
38.95 |
38.95 |
+0.06 (+0.15%)
|
0 |
| 8 Feb 2010 |
EUR |
38.9891 |
39.167 |
38.89 |
38.89 |
38.89 |
-1.22 (-3.04%)
|
134,533 |
| 5 Feb 2010 |
EUR |
40.2325 |
40.6875 |
40.09 |
40.11 |
40.11 |
-0.99 (-2.41%)
|
132,677 |
| 4 Feb 2010 |
EUR |
41.88 |
41.88 |
41.1 |
41.1 |
41.1 |
-1.49 (-3.50%)
|
35 |
| 3 Feb 2010 |
EUR |
43.1642 |
43.1642 |
42.59 |
42.59 |
42.59 |
-0.35 (-0.82%)
|
4,705 |
| 2 Feb 2010 |
EUR |
42.4769 |
42.94 |
42.4769 |
42.94 |
42.94 |
+1.5 (+3.62%)
|
44,119 |
| 1 Feb 2010 |
EUR |
40.85 |
41.55 |
40.85 |
41.44 |
41.44 |
+0.38 (+0.93%)
|
1,053 |
| 29 Jan 2010 |
EUR |
40.5563 |
41.089 |
40.5563 |
41.06 |
41.06 |
-0.84 (-2.00%)
|
31,539 |
| 28 Jan 2010 |
EUR |
42.5 |
42.5 |
41.9 |
41.9 |
41.9 |
-0.21 (-0.50%)
|
1,466 |
| 27 Jan 2010 |
EUR |
42.7205 |
42.7205 |
42.11 |
42.11 |
42.11 |
-1 (-2.32%)
|
884 |
| 26 Jan 2010 |
EUR |
42 |
43.11 |
42 |
43.11 |
43.11 |
-0.37 (-0.85%)
|
1,942 |
| 22 Jan 2010 |
EUR |
44.565 |
44.8705 |
43.48 |
43.48 |
43.48 |
-1.65 (-3.66%)
|
15,055 |
| 21 Jan 2010 |
EUR |
46.7 |
46.7 |
45.13 |
45.13 |
45.13 |
-1.23 (-2.65%)
|
71,455 |
| 20 Jan 2010 |
EUR |
47.24 |
47.24 |
46.015 |
46.36 |
46.36 |
-1.495 (-3.12%)
|
1,513,586 |
| 18 Jan 2010 |
EUR |
47.855 |
47.855 |
47.855 |
47.855 |
47.855 |
-0.135 (-0.28%)
|
200,000 |
| 14 Jan 2010 |
EUR |
48.095 |
48.095 |
47.8 |
47.99 |
47.99 |
+0.79 (+1.67%)
|
39,745 |
| 13 Jan 2010 |
EUR |
47.0295 |
47.2083 |
47.0295 |
47.2 |
47.2 |
+0.12 (+0.25%)
|
1,472 |
| 12 Jan 2010 |
EUR |
47.05 |
47.08 |
47.0136 |
47.08 |
47.08 |
-1.33 (-2.75%)
|
18,005 |
