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 |
| 18 Oct 2023 |
EUR |
46.6 |
47.07 |
46.22 |
46.48 |
46.48 |
+0.262 (+0.57%)
|
219,169 |
| 17 Oct 2023 |
EUR |
46.75 |
46.8 |
46.01 |
46.2177 |
46.2177 |
-0.43 (-0.92%)
|
170,679 |
| 16 Oct 2023 |
EUR |
46.65 |
47.11 |
46.22 |
46.6482 |
46.6482 |
+0.178 (+0.38%)
|
262,810 |
| 13 Oct 2023 |
EUR |
47.075 |
47.29 |
46.4 |
46.47 |
46.47 |
-0.575 (-1.22%)
|
225,836 |
| 12 Oct 2023 |
EUR |
47.57 |
47.86 |
46.86 |
47.045 |
47.045 |
-0.305 (-0.64%)
|
184,635 |
| 11 Oct 2023 |
EUR |
46.36 |
47.58 |
46.21 |
47.35 |
47.35 |
+0.503 (+1.07%)
|
197,254 |
| 10 Oct 2023 |
EUR |
45.89 |
47.11 |
45.85 |
46.8465 |
46.8465 |
+1.297 (+2.85%)
|
178,066 |
| 9 Oct 2023 |
EUR |
45.91 |
46.44 |
45.44 |
45.5492 |
45.5492 |
-0.421 (-0.92%)
|
101,835 |
| 6 Oct 2023 |
EUR |
46.115 |
46.76 |
45.55 |
45.97 |
45.97 |
+0.05 (+0.11%)
|
929,644 |
| 5 Oct 2023 |
EUR |
46.125 |
46.3 |
45.91 |
45.92 |
45.92 |
-0.155 (-0.34%)
|
331,474 |
| 4 Oct 2023 |
EUR |
45.795 |
46.22 |
45.08 |
46.075 |
46.075 |
-0.274 (-0.59%)
|
77,957 |
| 3 Oct 2023 |
EUR |
46.47 |
46.56 |
46 |
46.3493 |
46.3493 |
-0.569 (-1.21%)
|
97,293 |
| 2 Oct 2023 |
EUR |
46.85 |
47.48 |
46.44 |
46.9179 |
46.9179 |
+0.113 (+0.24%)
|
138,243 |
| 29 Sep 2023 |
EUR |
46.46 |
46.96 |
46.33 |
46.805 |
46.805 |
+0.77 (+1.67%)
|
172,745 |
| 28 Sep 2023 |
EUR |
46.56 |
46.6 |
45.56 |
46.035 |
46.035 |
-0.665 (-1.42%)
|
246,375 |
| 27 Sep 2023 |
EUR |
46.905 |
47.3 |
46.41 |
46.7 |
46.7 |
-0.26 (-0.55%)
|
131,501 |
| 26 Sep 2023 |
EUR |
48.45 |
48.53 |
46.65 |
46.9603 |
46.9603 |
-1.447 (-2.99%)
|
869,339 |
| 25 Sep 2023 |
EUR |
48.845 |
48.8451 |
48.17 |
48.4072 |
48.4072 |
-0.598 (-1.22%)
|
79,310 |
| 22 Sep 2023 |
EUR |
48.725 |
49.24 |
48.36 |
49.005 |
49.005 |
+0.085 (+0.17%)
|
309,847 |
| 21 Sep 2023 |
EUR |
48.94 |
49.37 |
48.4 |
48.92 |
48.92 |
-0.75 (-1.51%)
|
353,003 |
| 20 Sep 2023 |
EUR |
48.205 |
49.83 |
48.2 |
49.67 |
49.67 |
+1.412 (+2.93%)
|
299,859 |
| 19 Sep 2023 |
EUR |
47.925 |
48.6 |
47.85 |
48.2578 |
48.2578 |
+0.188 (+0.39%)
|
145,836 |
| 18 Sep 2023 |
EUR |
49.075 |
49.11 |
47.55 |
48.0701 |
48.0701 |
-1.01 (-2.06%)
|
857,050 |
| 15 Sep 2023 |
EUR |
48.885 |
49.25 |
48.65 |
49.08 |
49.08 |
+0.67 (+1.38%)
|
213,333 |
| 14 Sep 2023 |
EUR |
48.82 |
48.84 |
47.78 |
48.41 |
48.41 |
-0.635 (-1.29%)
|
166,022 |
| 13 Sep 2023 |
EUR |
48.93 |
50.32 |
48.76 |
49.045 |
49.045 |
+0.146 (+0.30%)
|
594,746 |
| 12 Sep 2023 |
EUR |
48.8 |
49.41 |
48.46 |
48.8993 |
48.8993 |
+0.406 (+0.84%)
|
149,840 |
| 11 Sep 2023 |
EUR |
48.305 |
48.66 |
48.15 |
48.493 |
48.493 |
+0.373 (+0.78%)
|
91,028 |
| 8 Sep 2023 |
EUR |
48.365 |
48.45 |
47.41 |
48.12 |
48.12 |
-0.14 (-0.29%)
|
101,140 |
| 7 Sep 2023 |
EUR |
48.67 |
48.79 |
48.02 |
48.26 |
48.26 |
-0.54 (-1.11%)
|
137,205 |
