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 |
| 8 Apr 2024 |
EUR |
51.03 |
51.66 |
50.82 |
51.4 |
51.4 |
+0.76 (+1.50%)
|
570,178 |
| 5 Apr 2024 |
EUR |
51.15 |
51.8 |
50.14 |
50.64 |
50.64 |
-0.82 (-1.59%)
|
87,608 |
| 4 Apr 2024 |
EUR |
50.76 |
51.6 |
50.7 |
51.46 |
51.46 |
+1.355 (+2.70%)
|
132,366 |
| 3 Apr 2024 |
EUR |
49.065 |
50.72 |
48.91 |
50.1053 |
50.1053 |
+1.257 (+2.57%)
|
240,211 |
| 2 Apr 2024 |
EUR |
48.735 |
49.12 |
48.48 |
48.8479 |
48.8479 |
-0.227 (-0.46%)
|
165,620 |
| 28 Mar 2024 |
EUR |
49.125 |
49.44 |
48.74 |
49.075 |
49.075 |
+0.025 (+0.05%)
|
248,034 |
| 27 Mar 2024 |
EUR |
49.14 |
49.52 |
48.65 |
49.05 |
49.05 |
-0.315 (-0.64%)
|
198,564 |
| 26 Mar 2024 |
EUR |
49.095 |
49.47 |
48.38 |
49.365 |
49.365 |
+0.83 (+1.71%)
|
172,761 |
| 25 Mar 2024 |
EUR |
49.06 |
49.53 |
48.29 |
48.535 |
48.535 |
-0.45 (-0.92%)
|
116,197 |
| 22 Mar 2024 |
EUR |
48.515 |
50.36 |
48.25 |
48.985 |
48.985 |
+0.34 (+0.70%)
|
282,845 |
| 21 Mar 2024 |
EUR |
48.82 |
49.36 |
47.94 |
48.645 |
48.645 |
+0.116 (+0.24%)
|
231,967 |
| 20 Mar 2024 |
EUR |
48.405 |
48.79 |
48.03 |
48.5292 |
48.5292 |
+0.175 (+0.36%)
|
255,364 |
| 19 Mar 2024 |
EUR |
48.375 |
48.73 |
48.04 |
48.3537 |
48.3537 |
+0.316 (+0.66%)
|
179,343 |
| 18 Mar 2024 |
EUR |
47.52 |
48.46 |
47.46 |
48.0382 |
48.0382 |
+0.503 (+1.06%)
|
773,522 |
| 15 Mar 2024 |
EUR |
47.1 |
47.91 |
46.68 |
47.535 |
47.535 |
+0.55 (+1.17%)
|
108,244 |
| 14 Mar 2024 |
EUR |
47.6 |
48.13 |
46.9 |
46.985 |
46.985 |
-0.545 (-1.15%)
|
115,454 |
| 13 Mar 2024 |
EUR |
48.835 |
49.15 |
47.26 |
47.5305 |
47.5305 |
-0.333 (-0.69%)
|
1,268,594 |
| 12 Mar 2024 |
EUR |
46.725 |
49.05 |
46.2 |
47.863 |
47.863 |
+1.171 (+2.51%)
|
263,999 |
| 11 Mar 2024 |
EUR |
46.415 |
46.84 |
46.14 |
46.6915 |
46.6915 |
-0.043 (-0.09%)
|
307,016 |
| 8 Mar 2024 |
EUR |
47 |
47.34 |
46.3 |
46.735 |
46.735 |
-0.28 (-0.60%)
|
50,720 |
| 7 Mar 2024 |
EUR |
47.475 |
47.93 |
46.5 |
47.015 |
47.015 |
-1.17 (-2.43%)
|
86,957 |
| 6 Mar 2024 |
EUR |
48.245 |
48.47 |
47.5 |
48.1848 |
48.1848 |
+0.257 (+0.54%)
|
537,503 |
| 5 Mar 2024 |
EUR |
48.41 |
48.41 |
47.56 |
47.9281 |
47.9281 |
-0.584 (-1.20%)
|
88,962 |
| 4 Mar 2024 |
EUR |
49.09 |
49.09 |
48.22 |
48.5118 |
48.5118 |
-0.418 (-0.85%)
|
60,715 |
| 1 Mar 2024 |
EUR |
49.82 |
50.72 |
47.96 |
48.93 |
48.93 |
-0.47 (-0.95%)
|
255,069 |
| 29 Feb 2024 |
EUR |
49.665 |
50.04 |
49.16 |
49.4 |
49.4 |
-0.07 (-0.14%)
|
372,444 |
| 28 Feb 2024 |
EUR |
49.665 |
49.93 |
49.08 |
49.4699 |
49.4699 |
-0.026 (-0.05%)
|
144,107 |
| 27 Feb 2024 |
EUR |
48.855 |
50.14 |
48.6 |
49.4964 |
49.4964 |
+0.665 (+1.36%)
|
1,627,441 |
| 26 Feb 2024 |
EUR |
48.745 |
49.13 |
48.38 |
48.8313 |
48.8313 |
+0.111 (+0.23%)
|
74,140 |
| 23 Feb 2024 |
EUR |
48.235 |
49.38 |
48.17 |
48.72 |
48.72 |
+0.66 (+1.37%)
|
178,679 |
