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 |
| 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 |
| 17 May 2024 |
EUR |
49.81 |
50.26 |
49.44 |
49.625 |
49.625 |
-0.34 (-0.68%)
|
132,411 |
| 16 May 2024 |
EUR |
50.04 |
50.34 |
49.68 |
49.965 |
49.965 |
-0.005 (-0.01%)
|
22,752 |
| 15 May 2024 |
EUR |
50.73 |
51.12 |
49.95 |
49.97 |
49.97 |
-0.13 (-0.26%)
|
584,882 |
| 14 May 2024 |
EUR |
50.18 |
50.76 |
50.04 |
50.1 |
50.1 |
+0.08 (+0.16%)
|
1,032,509 |
| 13 May 2024 |
EUR |
49.655 |
50.34 |
49.2 |
50.02 |
50.02 |
+0.45 (+0.91%)
|
233,685 |
| 10 May 2024 |
EUR |
49.875 |
50.18 |
49.33 |
49.57 |
49.57 |
-0.235 (-0.47%)
|
70,501 |
| 9 May 2024 |
EUR |
49.2 |
49.92 |
48.83 |
49.805 |
49.805 |
+0.605 (+1.23%)
|
220,977 |
| 8 May 2024 |
EUR |
49.555 |
49.63 |
48.62 |
49.2 |
49.2 |
-0.41 (-0.83%)
|
42,992 |
| 7 May 2024 |
EUR |
49.385 |
49.8 |
48.83 |
49.61 |
49.61 |
+0.88 (+1.81%)
|
28,054 |
| 3 May 2024 |
EUR |
48.34 |
49.3 |
47.75 |
48.73 |
48.73 |
+0.61 (+1.27%)
|
23,651 |
| 2 May 2024 |
EUR |
48.04 |
48.34 |
47.52 |
48.1202 |
48.1202 |
+0.19 (+0.40%)
|
273,789 |
| 1 May 2024 |
EUR |
47.93 |
47.93 |
47.93 |
47.93 |
47.93 |
+0.028 (+0.06%)
|
3,360 |
| 30 Apr 2024 |
EUR |
49.2 |
49.84 |
47.63 |
47.9022 |
47.9022 |
-1.353 (-2.75%)
|
71,364 |
| 29 Apr 2024 |
EUR |
49.525 |
49.79 |
48.95 |
49.2557 |
49.2557 |
-0.429 (-0.86%)
|
26,681 |
| 26 Apr 2024 |
EUR |
49.275 |
49.76 |
48.76 |
49.685 |
49.685 |
+0.845 (+1.73%)
|
85,446 |
| 25 Apr 2024 |
EUR |
49.315 |
49.64 |
48.62 |
48.84 |
48.84 |
-0.582 (-1.18%)
|
809,395 |
| 24 Apr 2024 |
EUR |
49.555 |
49.68 |
49.06 |
49.4217 |
49.4217 |
-0.004 (-0.01%)
|
1,038,607 |
| 23 Apr 2024 |
EUR |
49.5 |
49.84 |
48.85 |
49.4261 |
49.4261 |
+0.196 (+0.40%)
|
164,338 |
| 22 Apr 2024 |
EUR |
49.185 |
49.5 |
48.12 |
49.23 |
49.23 |
+0.28 (+0.57%)
|
1,354,016 |
| 19 Apr 2024 |
EUR |
48.855 |
49.68 |
48.24 |
48.95 |
48.95 |
-0.49 (-0.99%)
|
46,081 |
| 18 Apr 2024 |
EUR |
49.245 |
49.52 |
48.73 |
49.44 |
49.44 |
+0.128 (+0.26%)
|
1,491,819 |
| 17 Apr 2024 |
EUR |
49.375 |
49.86 |
48.94 |
49.3117 |
49.3117 |
+0.072 (+0.15%)
|
549,606 |
| 16 Apr 2024 |
EUR |
49.585 |
50.88 |
49.08 |
49.24 |
49.24 |
-1.81 (-3.55%)
|
300,189 |
| 15 Apr 2024 |
EUR |
50.72 |
51.48 |
50.3 |
51.0498 |
51.0498 |
+0.67 (+1.33%)
|
848,721 |
| 12 Apr 2024 |
EUR |
51.58 |
51.94 |
50.34 |
50.38 |
50.38 |
-0.68 (-1.33%)
|
304,745 |
| 11 Apr 2024 |
EUR |
51.47 |
51.86 |
50.74 |
51.06 |
51.06 |
-0.48 (-0.93%)
|
1,450,734 |
| 10 Apr 2024 |
EUR |
51.71 |
52.26 |
51.06 |
51.54 |
51.54 |
+0.088 (+0.17%)
|
122,413 |
| 9 Apr 2024 |
EUR |
51.44 |
51.8 |
51.16 |
51.4517 |
51.4517 |
+0.052 (+0.10%)
|
213,162 |
