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 |
| 22 Feb 2024 |
EUR |
46.345 |
48.26 |
45.32 |
48.06 |
48.06 |
+2.495 (+5.48%)
|
258,007 |
| 21 Feb 2024 |
EUR |
45.225 |
45.97 |
44.86 |
45.5651 |
45.5651 |
+0.396 (+0.88%)
|
120,725 |
| 20 Feb 2024 |
EUR |
45.81 |
46.34 |
44.87 |
45.1694 |
45.1694 |
-1.062 (-2.30%)
|
293,012 |
| 19 Feb 2024 |
EUR |
47.455 |
47.77 |
45.79 |
46.2309 |
46.2309 |
-1.334 (-2.80%)
|
220,237 |
| 16 Feb 2024 |
EUR |
47.13 |
48.02 |
47.01 |
47.565 |
47.565 |
+0.8 (+1.71%)
|
129,259 |
| 15 Feb 2024 |
EUR |
46.225 |
46.99 |
45.7 |
46.765 |
46.765 |
+0.918 (+2.00%)
|
154,940 |
| 14 Feb 2024 |
EUR |
46.04 |
46.15 |
45.55 |
45.8473 |
45.8473 |
-0.398 (-0.86%)
|
241,202 |
| 13 Feb 2024 |
EUR |
46.415 |
47.03 |
45.96 |
46.2455 |
46.2455 |
-0.184 (-0.40%)
|
155,105 |
| 12 Feb 2024 |
EUR |
46.185 |
46.82 |
45.71 |
46.4291 |
46.4291 |
+0.369 (+0.80%)
|
178,760 |
| 9 Feb 2024 |
EUR |
46.225 |
46.53 |
45.63 |
46.06 |
46.06 |
+0.185 (+0.40%)
|
92,652 |
| 8 Feb 2024 |
EUR |
45.755 |
46.18 |
45.4 |
45.875 |
45.875 |
+0.188 (+0.41%)
|
79,641 |
| 7 Feb 2024 |
EUR |
45.73 |
46.52 |
45.43 |
45.6869 |
45.6869 |
-0.277 (-0.60%)
|
153,719 |
| 6 Feb 2024 |
EUR |
46.535 |
46.73 |
45.4 |
45.9643 |
45.9643 |
-0.38 (-0.82%)
|
196,803 |
| 5 Feb 2024 |
EUR |
47.015 |
47.08 |
46.01 |
46.3444 |
46.3444 |
-0.641 (-1.36%)
|
347,257 |
| 2 Feb 2024 |
EUR |
46.595 |
47.83 |
45.81 |
46.985 |
46.985 |
+1.065 (+2.32%)
|
229,488 |
| 1 Feb 2024 |
EUR |
46.235 |
46.78 |
45.87 |
45.92 |
45.92 |
-0.573 (-1.23%)
|
972,365 |
| 31 Jan 2024 |
EUR |
45.81 |
46.85 |
45.5 |
46.493 |
46.493 |
+0.825 (+1.81%)
|
89,736 |
| 30 Jan 2024 |
EUR |
45.855 |
46.15 |
45.23 |
45.6679 |
45.6679 |
+0.135 (+0.30%)
|
135,521 |
| 29 Jan 2024 |
EUR |
45.73 |
46.08 |
44.64 |
45.5332 |
45.5332 |
-0.257 (-0.56%)
|
900,946 |
| 26 Jan 2024 |
EUR |
45.155 |
46.12 |
44.82 |
45.79 |
45.79 |
+0.745 (+1.65%)
|
112,735 |
| 25 Jan 2024 |
EUR |
45.515 |
45.89 |
44.98 |
45.045 |
45.045 |
-0.439 (-0.96%)
|
97,765 |
| 24 Jan 2024 |
EUR |
45.635 |
46.01 |
44.75 |
45.4838 |
45.4838 |
+1.159 (+2.62%)
|
221,470 |
| 23 Jan 2024 |
EUR |
43.925 |
45.43 |
43.48 |
44.3243 |
44.3243 |
+0.648 (+1.48%)
|
553,674 |
| 22 Jan 2024 |
EUR |
43.8 |
44.19 |
43.17 |
43.6767 |
43.6767 |
+0.257 (+0.59%)
|
487,925 |
| 19 Jan 2024 |
EUR |
44.425 |
44.69 |
43.28 |
43.42 |
43.42 |
-0.86 (-1.94%)
|
171,198 |
| 18 Jan 2024 |
EUR |
44.065 |
44.55 |
43.8 |
44.28 |
44.28 |
+0.217 (+0.49%)
|
429,754 |
| 17 Jan 2024 |
EUR |
43.665 |
44.73 |
43.33 |
44.0634 |
44.0634 |
-0.078 (-0.18%)
|
339,858 |
| 16 Jan 2024 |
EUR |
45.03 |
45.03 |
44 |
44.1413 |
44.1413 |
-0.892 (-1.98%)
|
873,175 |
| 15 Jan 2024 |
EUR |
45.005 |
45.38 |
44.62 |
45.0335 |
45.0335 |
+0.064 (+0.14%)
|
178,071 |
| 12 Jan 2024 |
EUR |
46.255 |
46.54 |
44.85 |
44.97 |
44.97 |
-1.32 (-2.85%)
|
131,367 |
