XETRA - Delayed Quote EUR

Porsche Automobil Holding SE (PAH3.DE)

49.35 +0.41 (+0.84%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 49.31 49.78 49.22 49.35 49.35 573,454
Apr 25, 2024 49.34 49.52 48.60 48.94 48.94 411,495
Apr 24, 2024 49.46 49.69 49.05 49.34 49.34 375,691
Apr 23, 2024 49.49 49.58 48.91 49.50 49.50 462,207
Apr 22, 2024 49.20 49.48 48.81 49.23 49.23 357,251
Apr 19, 2024 48.89 49.12 48.28 48.97 48.97 498,869
Apr 18, 2024 49.24 49.51 48.93 49.38 49.38 426,026
Apr 17, 2024 49.40 49.60 48.94 49.03 49.03 463,176
Apr 16, 2024 49.93 49.94 49.09 49.56 49.56 910,947
Apr 15, 2024 50.68 51.48 50.56 50.56 50.56 566,229
Apr 12, 2024 51.58 51.66 50.32 50.62 50.62 616,063
Apr 11, 2024 51.48 51.64 50.74 51.12 51.12 515,451
Apr 10, 2024 51.70 52.32 51.18 51.54 51.54 608,777
Apr 9, 2024 51.40 51.78 51.14 51.38 51.38 642,996
Apr 8, 2024 51.04 51.66 50.96 51.40 51.40 662,796
Apr 5, 2024 51.18 51.22 50.30 50.74 50.74 717,783
Apr 4, 2024 50.78 51.58 50.70 51.26 51.26 774,840
Apr 3, 2024 49.01 50.72 48.87 50.58 50.58 1,288,293
Apr 2, 2024 48.72 49.02 48.48 48.97 48.97 667,681
Mar 28, 2024 49.12 49.47 48.89 49.12 49.12 685,112
Mar 27, 2024 49.12 49.52 48.65 49.04 49.04 1,067,803
Mar 26, 2024 49.15 49.38 48.38 49.17 49.17 956,318
Mar 25, 2024 49.07 49.54 48.28 48.68 48.68 787,063
Mar 22, 2024 48.50 49.94 48.18 49.00 49.00 1,741,492
Mar 21, 2024 48.90 49.34 47.94 48.55 48.55 1,236,586
Mar 20, 2024 48.47 48.80 48.05 48.78 48.78 711,354
Mar 19, 2024 48.40 48.74 48.09 48.46 48.46 784,554
Mar 18, 2024 47.50 48.47 47.42 48.34 48.34 1,278,526
Mar 15, 2024 47.07 47.92 47.07 47.27 47.27 1,350,237
Mar 14, 2024 47.57 48.11 46.88 46.97 46.97 785,117
Mar 13, 2024 48.85 49.12 47.25 47.54 47.54 1,277,580
Mar 12, 2024 46.75 49.09 46.15 48.82 48.82 1,566,889
Mar 11, 2024 46.42 46.84 46.14 46.83 46.83 478,695
Mar 8, 2024 47.00 47.00 46.30 46.52 46.52 630,862
Mar 7, 2024 47.50 47.52 46.50 47.05 47.05 662,761
Mar 6, 2024 48.18 48.47 47.51 47.64 47.64 791,140
Mar 5, 2024 48.30 48.34 47.55 48.24 48.24 507,424
Mar 4, 2024 49.04 49.11 48.22 48.45 48.45 634,440
Mar 1, 2024 49.85 50.74 48.00 49.09 49.09 1,733,123
Feb 29, 2024 49.64 50.04 49.35 49.38 49.38 957,261
Feb 28, 2024 49.63 49.79 49.08 49.46 49.46 933,345
Feb 27, 2024 48.87 50.14 48.74 49.41 49.41 1,481,272
Feb 26, 2024 48.67 49.12 48.49 48.92 48.92 522,323
Feb 23, 2024 48.30 49.38 48.20 48.83 48.83 965,543
Feb 22, 2024 46.38 48.33 46.26 48.02 48.02 2,273,888
Feb 21, 2024 45.20 45.97 45.04 45.60 45.60 877,890
Feb 20, 2024 45.79 46.00 44.87 45.14 45.14 1,155,845
Feb 19, 2024 47.46 47.55 45.79 46.06 46.06 1,337,325
Feb 16, 2024 47.08 48.01 47.02 47.47 47.47 1,131,500
Feb 15, 2024 46.24 46.94 45.92 46.77 46.77 1,043,171
Feb 14, 2024 46.07 46.20 45.55 45.98 45.98 703,485
Feb 13, 2024 46.43 47.06 45.96 46.18 46.18 811,500
Feb 12, 2024 46.18 46.86 46.09 46.45 46.45 720,188
Feb 9, 2024 46.24 46.46 45.85 45.99 45.99 624,856
Feb 8, 2024 45.75 46.21 45.70 45.91 45.91 535,568
Feb 7, 2024 45.71 46.55 45.68 45.68 45.68 793,486
Feb 6, 2024 46.43 46.63 45.50 45.97 45.97 846,553
Feb 5, 2024 46.98 47.06 46.01 46.20 46.20 917,369
Feb 2, 2024 46.43 47.88 46.38 46.91 46.91 2,342,550
Feb 1, 2024 46.21 46.67 45.91 46.09 46.09 724,436
Jan 31, 2024 45.80 46.86 45.50 46.50 46.50 1,375,834
Jan 30, 2024 45.87 46.09 45.24 45.83 45.83 711,852
Jan 29, 2024 45.70 45.77 44.86 45.54 45.54 1,340,228
Jan 26, 2024 45.16 46.14 44.81 45.76 45.76 1,133,126
Jan 25, 2024 45.46 45.52 44.96 45.24 45.24 531,387
Jan 24, 2024 45.64 46.02 45.02 45.61 45.61 1,002,873
Jan 23, 2024 43.92 45.43 43.75 45.03 45.03 1,187,097
Jan 22, 2024 43.76 44.20 43.43 43.75 43.75 530,871
Jan 19, 2024 44.36 44.54 43.27 43.44 43.44 923,271
Jan 18, 2024 44.05 44.55 43.87 44.23 44.23 612,124
Jan 17, 2024 43.78 44.34 43.29 44.07 44.07 1,523,760
Jan 16, 2024 45.01 45.05 44.01 44.46 44.46 1,438,730
Jan 15, 2024 45.00 45.38 44.60 45.22 45.22 641,097
Jan 12, 2024 46.25 46.30 44.84 44.97 44.97 1,111,214
Jan 11, 2024 46.88 47.09 46.14 46.15 46.15 756,413
Jan 10, 2024 46.51 47.04 46.29 46.33 46.33 815,499
Jan 9, 2024 46.77 46.81 46.20 46.57 46.57 415,628
Jan 8, 2024 45.96 46.59 45.60 46.51 46.51 416,731
Jan 5, 2024 45.90 46.30 45.43 45.97 45.97 706,306
Jan 4, 2024 46.06 46.44 45.94 46.09 46.09 696,946
Jan 3, 2024 46.77 47.11 45.68 46.00 46.00 876,150
Jan 2, 2024 46.50 47.27 46.12 46.82 46.82 678,960
Dec 29, 2023 46.40 46.58 46.18 46.32 46.32 317,240
Dec 28, 2023 46.80 46.92 46.25 46.41 46.41 407,560
Dec 27, 2023 46.76 47.05 46.47 46.82 46.82 406,581
Dec 22, 2023 46.62 46.95 46.52 46.76 46.76 425,545
Dec 21, 2023 46.75 46.80 46.11 46.68 46.68 842,058
Dec 20, 2023 47.63 48.08 47.17 47.31 47.31 570,854
Dec 19, 2023 48.00 48.35 47.52 47.62 47.62 914,187
Dec 18, 2023 47.87 48.67 47.36 48.24 48.24 1,055,519
Dec 15, 2023 48.75 49.45 48.20 48.27 48.27 2,004,387
Dec 14, 2023 47.36 48.83 47.16 48.39 48.39 2,557,788
Dec 13, 2023 46.76 47.17 46.49 46.49 46.49 657,685
Dec 12, 2023 47.44 47.68 46.83 46.83 46.83 689,351
Dec 11, 2023 47.18 47.65 46.66 47.21 47.21 588,365
Dec 8, 2023 46.87 47.26 46.57 47.15 47.15 581,893
Dec 7, 2023 46.98 47.08 46.37 46.89 46.89 729,441
Dec 6, 2023 46.26 47.85 46.17 47.30 47.30 1,504,672
Dec 5, 2023 45.19 45.96 45.10 45.88 45.88 559,386
Dec 4, 2023 45.19 45.52 44.91 45.34 45.34 650,741
Dec 1, 2023 45.10 45.22 44.56 45.16 45.16 635,321
Nov 30, 2023 45.48 45.68 44.69 44.86 44.86 1,160,807
Nov 29, 2023 44.42 45.77 44.42 45.21 45.21 1,275,470
Nov 28, 2023 44.44 44.49 43.91 44.38 44.38 650,990
Nov 27, 2023 44.99 45.00 44.16 44.67 44.67 819,743
Nov 24, 2023 44.85 45.11 44.10 44.96 44.96 861,446
Nov 23, 2023 45.53 45.78 45.04 45.12 45.12 814,974
Nov 22, 2023 45.83 46.19 45.52 45.56 45.56 544,379
Nov 21, 2023 46.46 46.69 45.87 45.90 45.90 645,517
Nov 20, 2023 46.51 47.03 46.22 46.70 46.70 854,053
Nov 17, 2023 45.92 46.69 45.90 46.15 46.15 556,200
Nov 16, 2023 46.37 46.98 45.78 45.94 45.94 892,318
Nov 15, 2023 46.00 47.19 45.80 46.70 46.70 962,464
Nov 14, 2023 44.40 46.11 44.26 45.68 45.68 1,476,051
Nov 13, 2023 43.80 44.40 43.69 44.13 44.13 590,754
Nov 10, 2023 44.01 44.09 43.47 43.78 43.78 670,446
Nov 9, 2023 44.58 44.86 44.15 44.44 44.44 473,601
Nov 8, 2023 43.93 44.75 43.75 44.35 44.35 454,891
Nov 7, 2023 44.36 44.76 43.94 44.16 44.16 612,689
Nov 6, 2023 45.02 45.30 44.62 44.71 44.71 504,758
Nov 3, 2023 44.18 45.28 44.03 44.76 44.76 1,731,140
Nov 2, 2023 43.05 44.11 42.87 43.64 43.64 1,281,140
Nov 1, 2023 42.55 42.70 42.14 42.54 42.54 572,762
Oct 31, 2023 42.04 42.47 41.70 42.15 42.15 821,502
Oct 30, 2023 42.34 42.62 41.80 41.95 41.95 828,676
Oct 27, 2023 42.72 43.15 41.99 42.26 42.26 1,053,957
Oct 26, 2023 42.51 42.91 41.65 42.70 42.70 1,121,435
Oct 25, 2023 43.45 43.49 42.71 43.19 43.19 748,206
Oct 24, 2023 43.54 43.63 43.15 43.34 43.34 657,812
Oct 23, 2023 44.85 44.86 43.15 43.78 43.78 1,610,696
Oct 20, 2023 45.41 45.41 44.45 44.60 44.60 1,649,253
Oct 19, 2023 46.00 46.65 45.32 45.81 45.81 935,064
Oct 18, 2023 46.64 47.06 46.27 46.38 46.38 402,855
Oct 17, 2023 46.80 46.80 46.02 46.65 46.65 693,969
Oct 16, 2023 46.57 47.12 46.23 46.85 46.85 482,626
Oct 13, 2023 47.00 47.31 46.40 46.53 46.53 623,768
Oct 12, 2023 47.54 47.91 47.03 47.10 47.10 535,199
Oct 11, 2023 46.41 47.56 46.19 47.16 47.16 826,075
Oct 10, 2023 45.89 47.16 45.89 46.58 46.58 1,296,991
Oct 9, 2023 45.90 45.96 45.40 45.75 45.75 511,151
Oct 6, 2023 46.00 46.45 45.62 46.08 46.08 619,814
Oct 5, 2023 46.08 46.33 45.90 45.97 45.97 376,662
Oct 4, 2023 45.79 46.31 45.06 46.16 46.16 510,865
Oct 3, 2023 46.50 46.62 45.99 46.17 46.17 492,776
Oct 2, 2023 46.90 47.47 46.43 46.65 46.65 539,427
Sep 29, 2023 46.43 46.96 46.32 46.65 46.65 678,334
Sep 28, 2023 46.53 46.56 45.55 46.21 46.21 1,145,797
Sep 27, 2023 46.90 47.31 46.43 46.70 46.70 614,950
Sep 26, 2023 48.46 48.50 46.62 46.90 46.90 1,680,000
Sep 25, 2023 48.85 48.85 48.17 48.60 48.60 553,224
Sep 22, 2023 48.64 49.29 48.34 49.00 49.00 605,037
Sep 21, 2023 49.02 49.38 48.39 48.96 48.96 683,232
Sep 20, 2023 48.20 49.85 48.20 49.49 49.49 1,172,097
Sep 19, 2023 47.91 48.68 47.82 48.15 48.15 976,073
Sep 18, 2023 49.10 49.13 47.53 47.74 47.74 1,490,179
Sep 15, 2023 48.90 49.34 48.62 49.01 49.01 1,564,965
Sep 14, 2023 48.80 48.82 47.76 48.53 48.53 889,829
Sep 13, 2023 48.86 50.32 48.73 48.85 48.85 852,042
Sep 12, 2023 48.76 49.43 48.41 48.90 48.90 663,419
Sep 11, 2023 48.28 48.67 48.17 48.46 48.46 473,493
Sep 8, 2023 48.42 48.44 47.40 48.08 48.08 699,132
Sep 7, 2023 48.70 48.79 48.02 48.35 48.35 606,533
Sep 6, 2023 48.88 49.44 48.68 48.86 48.86 370,398
Sep 5, 2023 48.58 49.02 48.13 49.01 49.01 613,432
Sep 4, 2023 48.60 49.14 48.58 48.69 48.69 539,544
Sep 1, 2023 49.28 49.28 48.20 48.50 48.50 1,340,506
Aug 31, 2023 49.72 50.02 49.50 49.57 49.57 688,037
Aug 30, 2023 49.65 49.98 49.35 49.63 49.63 382,394
Aug 29, 2023 49.08 49.64 49.00 49.52 49.52 577,120
Aug 28, 2023 49.00 49.12 48.53 48.88 48.88 359,517
Aug 25, 2023 48.55 48.89 48.51 48.67 48.67 335,817
Aug 24, 2023 49.42 49.54 48.58 48.68 48.68 475,173
Aug 23, 2023 49.08 49.42 48.77 49.13 49.13 389,105
Aug 22, 2023 49.44 49.46 49.03 49.12 49.12 437,828
Aug 21, 2023 48.81 49.52 48.81 49.03 49.03 451,931
Aug 18, 2023 49.50 49.53 48.19 48.98 48.98 1,266,728
Aug 17, 2023 49.79 50.20 49.56 49.69 49.69 528,636
Aug 16, 2023 50.04 50.10 49.78 49.92 49.92 604,226
Aug 15, 2023 50.32 50.54 49.92 50.24 50.24 1,013,111
Aug 14, 2023 50.60 50.88 50.22 50.32 50.32 538,262
Aug 11, 2023 51.00 51.30 50.58 50.68 50.68 721,569
Aug 10, 2023 50.76 51.46 50.60 51.08 51.08 580,182
Aug 9, 2023 50.96 51.58 50.64 50.64 50.64 850,838
Aug 8, 2023 51.90 52.20 49.98 50.64 50.64 1,819,985
Aug 7, 2023 52.30 52.70 51.94 52.14 52.14 495,119
Aug 4, 2023 52.58 52.92 52.20 52.36 52.36 379,094
Aug 3, 2023 52.50 52.86 52.00 52.30 52.30 553,952
Aug 2, 2023 52.72 53.00 52.36 52.70 52.70 614,211
Aug 1, 2023 53.94 54.04 52.98 53.38 53.38 660,402
Jul 31, 2023 53.88 54.28 53.78 53.78 53.78 560,962
Jul 28, 2023 53.56 53.94 53.10 53.74 53.74 625,151
Jul 27, 2023 53.78 53.86 52.62 53.80 53.80 761,327
Jul 26, 2023 54.34 54.44 52.80 53.64 53.64 885,443
Jul 25, 2023 54.50 54.94 54.24 54.30 54.30 604,145
Jul 24, 2023 53.80 54.46 53.66 54.46 54.46 519,256
Jul 21, 2023 53.90 54.46 53.70 54.00 54.00 446,536
Jul 20, 2023 53.90 54.44 53.78 54.04 54.04 499,077
Jul 19, 2023 53.96 54.12 53.60 54.04 54.04 619,086
Jul 18, 2023 53.26 53.96 53.08 53.72 53.72 448,757
Jul 17, 2023 53.36 53.54 53.04 53.38 53.38 449,784
Jul 14, 2023 53.54 53.78 53.20 53.76 53.76 498,487
Jul 13, 2023 53.64 54.08 53.40 53.70 53.70 848,916
Jul 12, 2023 53.00 53.70 52.72 53.62 53.62 733,405
Jul 11, 2023 52.78 53.04 52.12 52.96 52.96 533,606
Jul 10, 2023 52.54 52.68 52.02 52.42 52.42 513,771
Jul 7, 2023 52.00 52.74 51.48 52.60 52.60 759,249
Jul 6, 2023 52.56 52.56 51.62 51.94 51.94 827,714
Jul 5, 2023 52.74 53.16 52.42 52.92 52.92 652,227
Jul 4, 2023 53.40 53.50 52.92 53.08 53.08 616,228
Jul 3, 2023 2.56 Dividend
Jul 3, 2023 53.24 54.04 53.24 53.34 53.34 795,841
Jun 30, 2023 55.40 55.56 54.90 55.16 52.60 919,931
Jun 29, 2023 55.12 55.50 54.82 54.90 52.35 754,271
Jun 28, 2023 53.82 54.98 53.80 54.80 52.26 1,034,922
Jun 27, 2023 54.64 54.90 53.32 53.64 51.15 1,090,214
Jun 26, 2023 54.36 54.68 53.52 54.28 51.76 779,314
Jun 23, 2023 54.72 54.84 53.72 54.14 51.63 932,124
Jun 22, 2023 54.74 55.02 53.66 54.68 52.14 1,369,921
Jun 21, 2023 56.50 56.92 55.52 55.72 53.13 773,234
Jun 20, 2023 57.48 57.62 56.38 56.48 53.86 953,059
Jun 19, 2023 57.08 57.80 57.08 57.62 54.95 652,356
Jun 16, 2023 57.64 57.76 57.20 57.36 54.70 1,028,508
Jun 15, 2023 58.00 58.02 56.74 57.46 54.79 708,578
Jun 14, 2023 58.00 58.86 57.94 57.94 55.25 1,051,605
Jun 13, 2023 57.50 57.68 57.02 57.60 54.93 952,279
Jun 12, 2023 56.78 57.18 56.56 56.82 54.18 823,542
Jun 9, 2023 56.00 56.48 55.74 56.46 53.84 574,028
Jun 8, 2023 55.28 56.64 55.22 55.76 53.17 701,388
Jun 7, 2023 55.32 55.40 54.56 55.30 52.73 641,230
Jun 6, 2023 54.98 55.38 54.88 55.20 52.64 542,914
Jun 5, 2023 54.38 55.34 54.06 55.20 52.64 819,176
Jun 2, 2023 52.86 54.36 52.64 54.16 51.65 1,126,714
Jun 1, 2023 52.26 52.64 51.86 52.22 49.80 681,528
May 31, 2023 53.82 53.90 51.74 51.90 49.49 1,966,371
May 30, 2023 54.20 54.82 53.94 54.02 51.51 482,486
May 29, 2023 54.90 55.00 54.06 54.28 51.76 302,360
May 26, 2023 54.14 54.70 53.86 54.46 51.93 468,847
May 25, 2023 54.60 54.60 53.68 53.92 51.42 428,642
May 24, 2023 55.22 55.30 54.00 54.24 51.72 899,730
May 23, 2023 54.76 55.90 54.58 55.52 52.94 1,295,470
May 22, 2023 53.70 54.74 53.62 54.60 52.07 773,705
May 19, 2023 53.52 54.42 53.34 53.72 51.23 1,099,330
May 18, 2023 51.62 53.36 51.48 53.32 50.85 991,117
May 17, 2023 51.14 51.56 50.76 51.24 48.86 546,708
May 16, 2023 52.02 52.26 51.30 51.40 49.01 916,421
May 15, 2023 52.86 53.46 52.10 52.26 49.83 809,060
May 12, 2023 52.72 52.84 51.80 52.44 50.01 906,980
May 11, 2023 51.52 52.68 51.24 52.34 49.91 1,128,331
May 10, 2023 51.58 51.84 51.08 51.32 48.94 469,781
May 9, 2023 51.80 51.96 51.02 51.24 48.86 570,237
May 8, 2023 51.20 51.70 50.90 51.60 49.21 669,121
May 5, 2023 50.22 51.12 50.06 50.96 48.59 973,846
May 4, 2023 50.30 50.52 49.62 50.04 47.72 694,327
May 3, 2023 49.90 50.24 49.05 49.92 47.60 744,825
May 2, 2023 50.66 50.92 49.53 49.63 47.33 959,093
Apr 28, 2023 50.12 50.56 48.38 50.48 48.14 1,932,900
Apr 27, 2023 49.80 50.30 49.36 49.89 47.57 877,771
Apr 26, 2023 50.00 50.20 49.54 49.86 47.55 1,013,316

Related Tickers

VOW3.DE Volkswagen AG
120.10
+1.09%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
89.80
+0.40%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
106.40
+1.29%
 
MBG.DE Mercedes-Benz Group AG
74.36
+1.56%
 
VOW.DE Volkswagen AG
139.30
+1.60%
 
RNO.PA Renault SA
48.55
+1.15%
 
AML.L Aston Martin Lagonda Global Holdings plc
151.90
+0.46%
 
RACE.MI Ferrari N.V.
394.50
+2.15%
 
RACE Ferrari N.V.
422.46
+2.49%
 
STLAM.MI Stellantis N.V.
23.05
+0.68%