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 |
| 11 Jan 2024 |
EUR |
46.845 |
47.07 |
46.05 |
46.29 |
46.29 |
-0.135 (-0.29%)
|
111,713 |
| 10 Jan 2024 |
EUR |
46.525 |
47.03 |
46.23 |
46.4252 |
46.4252 |
-0.07 (-0.15%)
|
133,819 |
| 9 Jan 2024 |
EUR |
46.73 |
46.86 |
46.03 |
46.4952 |
46.4952 |
+0.152 (+0.33%)
|
504,366 |
| 8 Jan 2024 |
EUR |
45.965 |
46.59 |
45.73 |
46.3427 |
46.3427 |
+0.353 (+0.77%)
|
180,320 |
| 5 Jan 2024 |
EUR |
45.915 |
46.3 |
45.43 |
45.99 |
45.99 |
-0.255 (-0.55%)
|
544,780 |
| 4 Jan 2024 |
EUR |
46.07 |
46.4 |
45.72 |
46.245 |
46.245 |
+0.122 (+0.26%)
|
71,995 |
| 3 Jan 2024 |
EUR |
46.71 |
47.11 |
45.68 |
46.123 |
46.123 |
-0.466 (-1.00%)
|
144,886 |
| 2 Jan 2024 |
EUR |
46.53 |
47.28 |
45.82 |
46.5888 |
46.5888 |
+0.184 (+0.40%)
|
131,647 |
| 29 Dec 2023 |
EUR |
46.44 |
47.5 |
46 |
46.405 |
46.405 |
-0.048 (-0.10%)
|
86,248 |
| 28 Dec 2023 |
EUR |
46.685 |
46.93 |
46.25 |
46.4533 |
46.4533 |
-0.387 (-0.83%)
|
119,140 |
| 27 Dec 2023 |
EUR |
46.79 |
47 |
46.47 |
46.84 |
46.84 |
+0.055 (+0.12%)
|
49,157 |
| 22 Dec 2023 |
EUR |
46.785 |
48.3 |
46.785 |
46.785 |
46.785 |
+0.195 (+0.42%)
|
44 |
| 21 Dec 2023 |
EUR |
46.69 |
47.6 |
45.95 |
46.5904 |
46.5904 |
-0.761 (-1.61%)
|
160,166 |
| 20 Dec 2023 |
EUR |
47.625 |
48.08 |
47.16 |
47.3518 |
47.3518 |
-0.778 (-1.62%)
|
215,414 |
| 19 Dec 2023 |
EUR |
48.025 |
48.53 |
47.54 |
48.13 |
48.13 |
-0.11 (-0.23%)
|
611,914 |
| 18 Dec 2023 |
EUR |
47.67 |
48.64 |
47.36 |
48.24 |
48.24 |
-0.085 (-0.18%)
|
672,463 |
| 15 Dec 2023 |
EUR |
48.82 |
49.46 |
48.23 |
48.325 |
48.325 |
-0.005 (-0.01%)
|
347,388 |
| 14 Dec 2023 |
EUR |
47.35 |
48.9 |
46.21 |
48.33 |
48.33 |
+1.655 (+3.55%)
|
342,872 |
| 13 Dec 2023 |
EUR |
46.715 |
47.16 |
46.35 |
46.6749 |
46.6749 |
-0.42 (-0.89%)
|
375,942 |
| 12 Dec 2023 |
EUR |
47.475 |
47.69 |
46.8253 |
47.0951 |
47.0951 |
-0.01 (-0.02%)
|
161,558 |
| 11 Dec 2023 |
EUR |
47.205 |
47.67 |
46.7 |
47.1052 |
47.1052 |
+0.03 (+0.06%)
|
609,184 |
| 8 Dec 2023 |
EUR |
46.835 |
47.26 |
46.6 |
47.075 |
47.075 |
+0.365 (+0.78%)
|
399,116 |
| 7 Dec 2023 |
EUR |
47.005 |
47.59 |
46.38 |
46.71 |
46.71 |
-0.735 (-1.55%)
|
817,811 |
| 6 Dec 2023 |
EUR |
46.265 |
47.84 |
45.6 |
47.445 |
47.445 |
+1.683 (+3.68%)
|
320,638 |
| 5 Dec 2023 |
EUR |
45.19 |
45.96 |
45.09 |
45.7621 |
45.7621 |
+0.429 (+0.95%)
|
480,585 |
| 4 Dec 2023 |
EUR |
45.165 |
45.82 |
44.74 |
45.3332 |
45.3332 |
+0.143 (+0.32%)
|
130,688 |
| 1 Dec 2023 |
EUR |
45.09 |
45.5 |
44.58 |
45.19 |
45.19 |
+0.345 (+0.77%)
|
343,708 |
| 30 Nov 2023 |
EUR |
45.455 |
45.65 |
44.71 |
44.845 |
44.845 |
-0.515 (-1.14%)
|
308,947 |
| 29 Nov 2023 |
EUR |
44.47 |
45.73 |
44.04 |
45.36 |
45.36 |
+0.971 (+2.19%)
|
168,325 |
| 28 Nov 2023 |
EUR |
44.44 |
44.89 |
43.74 |
44.3889 |
44.3889 |
+0.009 (+0.02%)
|
199,657 |
