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 |
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 |
27 Nov 2023 |
EUR |
44.94 |
44.99 |
44.15 |
44.3803 |
44.3803 |
-0.5 (-1.11%)
|
382,938 |
24 Nov 2023 |
EUR |
44.84 |
45.09 |
44.11 |
44.88 |
44.88 |
-0.23 (-0.51%)
|
340,118 |
23 Nov 2023 |
EUR |
45.47 |
45.87 |
45.04 |
45.11 |
45.11 |
-0.685 (-1.50%)
|
183,840 |
22 Nov 2023 |
EUR |
45.82 |
46.16 |
44.91 |
45.795 |
45.795 |
-0.493 (-1.07%)
|
426,280 |
21 Nov 2023 |
EUR |
46.43 |
47.03 |
45.87 |
46.2883 |
46.2883 |
-0.355 (-0.76%)
|
157,140 |
20 Nov 2023 |
EUR |
46.54 |
47.02 |
46.25 |
46.6429 |
46.6429 |
+0.418 (+0.90%)
|
156,607 |
17 Nov 2023 |
EUR |
45.915 |
46.7 |
45.85 |
46.225 |
46.225 |
+0.255 (+0.55%)
|
239,937 |
16 Nov 2023 |
EUR |
46.42 |
47.09 |
45.79 |
45.97 |
45.97 |
-0.9 (-1.92%)
|
560,755 |
15 Nov 2023 |
EUR |
46.03 |
47.19 |
45.68 |
46.87 |
46.87 |
+1.181 (+2.59%)
|
236,756 |
14 Nov 2023 |
EUR |
44.315 |
46.05 |
43.9 |
45.6885 |
45.6885 |
+1.552 (+3.52%)
|
381,909 |
13 Nov 2023 |
EUR |
43.815 |
44.4 |
43.55 |
44.1366 |
44.1366 |
+0.322 (+0.73%)
|
420,866 |
10 Nov 2023 |
EUR |
44.08 |
44.79 |
43.3 |
43.815 |
43.815 |
-0.835 (-1.87%)
|
100,715 |
9 Nov 2023 |
EUR |
44.58 |
44.84 |
44.15 |
44.65 |
44.65 |
+0.18 (+0.40%)
|
119,245 |
8 Nov 2023 |
EUR |
43.94 |
44.73 |
43.66 |
44.47 |
44.47 |
+0.306 (+0.69%)
|
95,749 |
7 Nov 2023 |
EUR |
44.365 |
44.95 |
43.95 |
44.1637 |
44.1637 |
-0.546 (-1.22%)
|
481,761 |
6 Nov 2023 |
EUR |
45.065 |
45.37 |
44.62 |
44.71 |
44.71 |
-0.21 (-0.47%)
|
272,885 |
3 Nov 2023 |
EUR |
44.175 |
45.28 |
43.4 |
44.92 |
44.92 |
+1.275 (+2.92%)
|
285,166 |
2 Nov 2023 |
EUR |
43.04 |
44.28 |
42.24 |
43.645 |
43.645 |
+0.975 (+2.28%)
|
495,378 |
1 Nov 2023 |
EUR |
42.53 |
42.83 |
41.69 |
42.67 |
42.67 |
+0.588 (+1.40%)
|
226,431 |
31 Oct 2023 |
EUR |
42.03 |
42.59 |
41.7 |
42.0823 |
42.0823 |
-0.097 (-0.23%)
|
169,128 |
30 Oct 2023 |
EUR |
42.41 |
42.63 |
41.8 |
42.179 |
42.179 |
-0.141 (-0.33%)
|
121,744 |
27 Oct 2023 |
EUR |
42.76 |
43.09 |
41.88 |
42.32 |
42.32 |
-0.435 (-1.02%)
|
273,000 |
26 Oct 2023 |
EUR |
42.515 |
43.44 |
41.62 |
42.755 |
42.755 |
-0.31 (-0.72%)
|
216,126 |
25 Oct 2023 |
EUR |
43.475 |
43.75 |
42.71 |
43.065 |
43.065 |
-0.297 (-0.68%)
|
153,662 |