Hanover - Delayed Quote EUR

Porsche Automobil Holding SE (PAH3.HA)

Compare
38.33 +0.20 (+0.52%)
As of 8:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 38.33 38.33 38.33 38.33 38.33 -
Nov 4, 2024 38.13 38.13 38.13 38.13 38.13 -
Nov 1, 2024 38.01 38.01 38.01 38.01 38.01 -
Oct 31, 2024 38.01 38.01 38.01 38.01 38.01 -
Oct 30, 2024 37.88 37.88 37.88 37.88 37.88 -
Oct 29, 2024 39.51 39.51 38.38 38.38 38.38 530
Oct 28, 2024 40.41 40.41 40.41 40.41 40.41 1
Oct 25, 2024 40.04 40.04 40.04 40.04 40.04 -
Oct 24, 2024 39.61 39.61 39.61 39.61 39.61 -
Oct 23, 2024 40.17 40.17 40.17 40.17 40.17 -
Oct 22, 2024 40.01 40.01 40.01 40.01 40.01 -
Oct 21, 2024 40.13 40.13 40.13 40.13 40.13 -
Oct 18, 2024 39.60 39.60 39.60 39.60 39.60 -
Oct 17, 2024 39.66 39.66 39.64 39.64 39.64 20
Oct 16, 2024 39.51 39.51 39.51 39.51 39.51 -
Oct 15, 2024 39.69 39.69 39.69 39.69 39.69 -
Oct 14, 2024 39.79 39.79 39.79 39.79 39.79 -
Oct 11, 2024 39.69 39.85 39.69 39.85 39.85 200
Oct 10, 2024 39.86 39.86 39.86 39.86 39.86 -
Oct 9, 2024 39.71 39.71 39.71 39.71 39.71 -
Oct 8, 2024 39.57 39.57 39.57 39.57 39.57 -
Oct 7, 2024 40.01 40.01 39.60 39.60 39.60 20
Oct 4, 2024 39.09 39.99 39.09 39.99 39.99 7
Oct 3, 2024 40.12 40.12 40.12 40.12 40.12 -
Oct 2, 2024 40.61 40.61 40.61 40.61 40.61 -
Oct 1, 2024 41.12 41.12 41.12 41.12 41.12 -
Sep 30, 2024 41.21 41.21 40.92 40.92 40.92 100
Sep 27, 2024 41.46 41.46 41.46 41.46 41.46 -
Sep 26, 2024 41.20 41.20 41.20 41.20 41.20 -
Sep 25, 2024 41.11 41.11 41.11 41.11 41.11 -
Sep 24, 2024 40.51 41.45 40.51 41.41 41.41 249
Sep 23, 2024 39.79 39.79 39.79 39.79 39.79 -
Sep 20, 2024 40.14 40.14 40.14 40.14 40.14 -
Sep 19, 2024 40.91 40.91 40.91 40.91 40.91 -
Sep 18, 2024 40.11 40.11 40.11 40.11 40.11 -
Sep 17, 2024 39.83 40.12 39.83 40.12 40.12 50
Sep 16, 2024 39.78 39.78 39.65 39.65 39.65 25
Sep 13, 2024 39.01 39.60 39.01 39.60 39.60 125
Sep 12, 2024 39.35 39.35 39.02 39.03 39.03 735
Sep 11, 2024 38.26 38.26 38.26 38.26 38.26 -
Sep 10, 2024 39.57 39.57 39.57 39.57 39.57 -
Sep 9, 2024 39.39 39.97 39.39 39.97 39.97 52
Sep 6, 2024 39.91 39.91 38.99 38.99 38.99 100
Sep 5, 2024 39.68 40.66 39.68 40.63 40.63 925
Sep 4, 2024 39.71 39.71 39.71 39.71 39.71 -
Sep 3, 2024 40.76 40.82 40.76 40.82 40.82 70
Sep 2, 2024 40.77 40.77 40.77 40.77 40.77 -
Aug 30, 2024 40.61 40.61 40.61 40.61 40.61 -
Aug 29, 2024 40.47 40.47 40.47 40.47 40.47 -
Aug 28, 2024 40.51 40.51 40.50 40.50 40.50 10
Aug 27, 2024 40.81 41.13 40.81 41.13 41.13 5
Aug 26, 2024 40.71 40.71 40.71 40.71 40.71 -
Aug 23, 2024 40.42 40.78 40.42 40.78 40.78 100
Aug 22, 2024 40.35 40.35 40.35 40.35 40.35 -
Aug 21, 2024 40.09 40.09 40.09 40.09 40.09 -
Aug 20, 2024 40.51 40.51 40.51 40.51 40.51 -
Aug 19, 2024 40.06 40.49 40.06 40.49 40.49 575
Aug 16, 2024 39.97 39.99 39.97 39.99 39.99 5
Aug 15, 2024 39.22 39.22 39.22 39.22 39.22 -
Aug 14, 2024 38.83 38.83 38.83 38.83 38.83 -
Aug 13, 2024 38.54 38.96 38.51 38.96 38.96 36
Aug 12, 2024 38.82 38.82 38.82 38.82 38.82 -
Aug 9, 2024 38.76 38.76 38.76 38.76 38.76 -
Aug 8, 2024 38.64 38.70 38.64 38.70 38.70 4
Aug 7, 2024 38.66 39.31 38.66 39.31 39.31 77
Aug 6, 2024 39.16 39.16 38.53 38.53 38.53 20
Aug 5, 2024 38.70 39.18 38.11 39.09 39.09 374
Aug 2, 2024 40.05 40.05 40.05 40.05 40.05 -
Aug 1, 2024 41.11 41.11 40.24 40.24 40.24 51
Jul 31, 2024 41.51 41.51 41.25 41.25 41.25 29
Jul 30, 2024 41.36 41.36 41.36 41.36 41.36 -
Jul 29, 2024 41.52 41.52 41.52 41.52 41.52 -
Jul 26, 2024 41.21 41.56 41.21 41.56 41.56 75
Jul 25, 2024 41.06 41.06 41.06 41.06 41.06 -
Jul 24, 2024 41.17 41.19 41.17 41.19 41.19 30
Jul 23, 2024 41.97 41.97 41.97 41.97 41.97 10
Jul 22, 2024 42.73 42.73 42.73 42.73 42.73 -
Jul 19, 2024 43.19 43.19 43.19 43.19 43.19 -
Jul 18, 2024 42.63 42.63 42.63 42.63 42.63 -
Jul 17, 2024 42.91 42.91 42.69 42.69 42.69 50
Jul 16, 2024 43.11 43.11 43.11 43.11 43.11 -
Jul 15, 2024 43.35 43.35 43.35 43.35 43.35 -
Jul 12, 2024 43.21 43.21 43.21 43.21 43.21 -
Jul 11, 2024 42.71 42.71 42.71 42.71 42.71 -
Jul 10, 2024 42.26 42.26 42.26 42.26 42.26 -
Jul 9, 2024 42.81 42.81 42.81 42.81 42.81 -
Jul 8, 2024 42.70 42.92 42.70 42.92 42.92 50
Jul 5, 2024 43.06 43.06 42.70 42.70 42.70 100
Jul 4, 2024 42.80 42.80 42.80 42.80 42.80 -
Jul 3, 2024 42.27 42.27 42.27 42.27 42.27 -
Jul 2, 2024 42.31 42.31 42.16 42.16 42.16 50
Jul 1, 2024 42.52 42.52 42.52 42.52 42.52 -
Jun 28, 2024 41.95 42.11 41.95 42.11 42.11 5
Jun 27, 2024 42.14 42.14 42.14 42.14 42.14 -
Jun 26, 2024 42.91 42.91 42.91 42.91 42.91 -
Jun 25, 2024 42.73 42.73 42.73 42.73 42.73 -
Jun 24, 2024 42.59 43.34 42.59 43.34 43.34 116
Jun 21, 2024 43.05 43.05 43.05 43.05 43.05 -
Jun 20, 2024 42.61 43.19 42.61 43.19 43.19 472
Jun 19, 2024 42.94 42.94 42.94 42.94 42.94 -
Jun 18, 2024 43.09 43.09 42.65 42.77 42.77 110
Jun 17, 2024 42.75 42.77 41.82 42.77 42.77 218
Jun 14, 2024 43.31 43.31 42.10 42.10 42.10 40
Jun 13, 2024 45.71 45.71 44.36 44.36 44.36 128
Jun 12, 2024 2.56 Dividend
Jun 12, 2024 46.61 46.61 46.06 46.06 46.06 244
Jun 11, 2024 49.76 49.76 48.70 48.70 46.14 10
Jun 10, 2024 49.41 49.76 48.96 49.76 47.14 200
Jun 7, 2024 50.04 50.04 50.04 50.04 47.41 -
Jun 6, 2024 50.26 50.26 50.08 50.24 47.60 71
Jun 5, 2024 50.20 50.52 50.20 50.52 47.86 30
Jun 4, 2024 50.32 50.32 50.32 50.32 47.67 -
Jun 3, 2024 50.90 51.00 50.90 51.00 48.32 400
May 31, 2024 50.06 50.06 50.06 50.06 47.43 -
May 30, 2024 49.31 49.31 49.31 49.31 46.72 -
May 29, 2024 50.04 50.04 50.04 50.04 47.41 -
May 28, 2024 50.02 50.38 50.02 50.38 47.73 100
May 27, 2024 48.71 50.12 48.71 50.08 47.45 300
May 24, 2024 47.81 47.81 47.81 47.81 45.30 -
May 23, 2024 48.56 48.56 48.12 48.12 45.59 100
May 22, 2024 49.03 49.03 49.03 49.03 46.45 -
May 21, 2024 49.51 49.51 49.51 49.51 46.91 -
May 20, 2024 49.20 49.44 49.20 49.44 46.84 80
May 17, 2024 49.81 49.81 49.81 49.81 47.19 -
May 16, 2024 50.04 50.04 50.04 50.04 47.41 -
May 15, 2024 50.52 50.52 50.52 50.52 47.86 -
May 14, 2024 49.84 50.40 49.84 50.40 47.75 60
May 13, 2024 49.37 50.14 49.37 50.14 47.50 45
May 10, 2024 49.68 49.68 49.68 49.68 47.07 -
May 9, 2024 49.07 49.07 49.07 49.07 46.49 -
May 8, 2024 49.61 49.61 49.61 49.61 47.00 -
May 7, 2024 49.24 49.67 49.24 49.67 47.06 111
May 6, 2024 48.91 48.91 48.91 48.91 46.34 -
May 3, 2024 48.11 48.73 48.11 48.73 46.17 60
May 2, 2024 47.84 47.84 47.84 47.84 45.33 -
Apr 30, 2024 49.21 49.21 49.21 49.21 46.62 4
Apr 29, 2024 49.54 49.54 49.28 49.28 46.69 107
Apr 26, 2024 49.07 49.07 49.07 49.07 46.49 -
Apr 25, 2024 49.21 49.21 49.07 49.07 46.49 20
Apr 24, 2024 49.67 49.67 49.15 49.15 46.57 38
Apr 23, 2024 49.44 49.44 49.44 49.44 46.84 -
Apr 22, 2024 49.23 49.23 49.23 49.23 46.64 -
Apr 19, 2024 48.67 48.67 48.67 48.67 46.11 -
Apr 18, 2024 49.17 49.24 49.17 49.24 46.65 30
Apr 17, 2024 49.43 49.43 49.43 49.43 46.83 -
Apr 16, 2024 49.87 49.87 49.87 49.87 47.25 -
Apr 15, 2024 50.56 51.00 50.56 51.00 48.32 84
Apr 12, 2024 51.28 51.60 51.28 51.60 48.89 45
Apr 11, 2024 51.42 51.42 51.42 51.42 48.72 -
Apr 10, 2024 51.48 51.48 51.48 51.48 48.77 -
Apr 9, 2024 51.16 51.54 51.16 51.54 48.83 100
Apr 8, 2024 50.62 51.52 50.62 51.52 48.81 346
Apr 5, 2024 50.20 50.50 50.20 50.50 47.85 6
Apr 4, 2024 50.52 51.30 50.52 51.30 48.60 150
Apr 3, 2024 48.82 50.66 48.82 50.44 47.79 245
Apr 2, 2024 48.81 48.81 48.80 48.80 46.23 140
Mar 28, 2024 48.97 49.06 48.97 49.06 46.48 20
Mar 27, 2024 49.06 49.06 49.06 49.06 46.48 -
Mar 26, 2024 48.72 48.72 48.72 48.72 46.16 -
Mar 25, 2024 49.11 49.11 48.60 48.60 46.05 30
Mar 22, 2024 48.58 48.58 48.58 48.58 46.03 -
Mar 21, 2024 48.61 48.68 48.61 48.68 46.12 200
Mar 20, 2024 48.38 48.92 48.38 48.92 46.35 50
Mar 19, 2024 48.20 48.20 48.20 48.20 45.67 -
Mar 18, 2024 47.64 48.27 47.64 48.27 45.73 69
Mar 15, 2024 46.89 46.89 46.89 46.89 44.43 -
Mar 14, 2024 47.51 48.05 47.36 47.36 44.87 210
Mar 13, 2024 48.90 48.90 48.22 48.22 45.69 131
Mar 12, 2024 46.07 46.07 46.07 46.07 43.65 -
Mar 11, 2024 46.51 46.51 46.51 46.51 44.07 -
Mar 8, 2024 46.94 46.94 46.94 46.94 44.47 -
Mar 7, 2024 47.51 47.51 47.51 47.51 45.01 -
Mar 6, 2024 48.21 48.21 48.21 48.21 45.68 -
Mar 5, 2024 48.21 48.21 48.21 48.21 45.68 -
Mar 4, 2024 49.23 49.23 49.23 49.23 46.64 -
Mar 1, 2024 49.78 49.78 48.46 48.46 45.91 11
Feb 29, 2024 49.46 49.50 49.40 49.50 46.90 60
Feb 28, 2024 49.42 49.42 49.42 49.42 46.82 10
Feb 27, 2024 48.66 49.86 48.66 49.73 47.12 210
Feb 26, 2024 48.49 48.49 48.49 48.49 45.94 -
Feb 23, 2024 48.03 48.03 48.03 48.03 45.51 -
Feb 22, 2024 45.81 48.09 45.81 48.09 45.56 15
Feb 21, 2024 45.02 45.76 45.02 45.75 43.35 960
Feb 20, 2024 45.83 45.83 45.11 45.11 42.74 15
Feb 19, 2024 47.59 47.59 47.10 47.10 44.62 480
Feb 16, 2024 47.04 47.04 47.04 47.04 44.57 10
Feb 15, 2024 46.21 46.21 46.21 46.21 43.78 -
Feb 14, 2024 46.01 46.01 46.01 46.01 43.59 -
Feb 13, 2024 46.26 46.26 46.26 46.26 43.83 -
Feb 12, 2024 45.88 45.88 45.88 45.88 43.47 -
Feb 9, 2024 45.90 45.90 45.90 45.90 43.49 -
Feb 8, 2024 45.65 45.65 45.65 45.65 43.25 -
Feb 7, 2024 45.90 45.90 45.90 45.90 43.49 -
Feb 6, 2024 46.24 46.24 45.90 45.90 43.49 10
Feb 5, 2024 47.09 47.09 46.99 46.99 44.52 32
Feb 2, 2024 46.44 46.44 46.44 46.44 44.00 -
Feb 1, 2024 46.20 46.20 46.20 46.20 43.77 -
Jan 31, 2024 45.76 45.94 45.76 45.94 43.53 5
Jan 30, 2024 45.55 45.55 45.55 45.55 43.16 -
Jan 29, 2024 45.60 45.67 45.11 45.67 43.27 80
Jan 26, 2024 45.02 45.02 45.02 45.02 42.65 -
Jan 25, 2024 45.48 45.48 45.12 45.12 42.75 100
Jan 24, 2024 45.37 45.57 45.37 45.57 43.17 10
Jan 23, 2024 44.13 45.19 44.13 45.19 42.81 226
Jan 22, 2024 43.71 43.71 43.71 43.71 41.41 -
Jan 19, 2024 44.31 44.31 44.31 44.31 41.98 -
Jan 18, 2024 44.11 44.11 44.11 44.11 41.79 -
Jan 17, 2024 44.00 44.09 43.54 44.09 41.77 579
Jan 16, 2024 44.82 44.82 44.82 44.82 42.46 -
Jan 15, 2024 45.30 45.37 45.24 45.37 42.99 6
Jan 12, 2024 46.47 46.47 44.99 45.20 42.82 102
Jan 11, 2024 46.40 46.95 46.06 46.06 43.64 15
Jan 10, 2024 46.42 46.42 46.42 46.42 43.98 -
Jan 9, 2024 46.59 46.59 46.53 46.53 44.08 50
Jan 8, 2024 45.97 46.40 45.97 46.40 43.96 70
Jan 5, 2024 46.01 46.01 46.01 46.01 43.59 -
Jan 4, 2024 46.01 46.19 46.01 46.19 43.76 50
Jan 3, 2024 46.71 46.71 45.94 45.94 43.53 100
Jan 2, 2024 46.26 47.01 46.25 47.01 44.54 175
Dec 29, 2023 46.33 46.33 46.33 46.33 43.89 -
Dec 28, 2023 46.72 46.72 46.72 46.72 44.26 -
Dec 27, 2023 46.67 46.73 46.67 46.73 44.27 4
Dec 22, 2023 46.55 46.82 46.55 46.82 44.36 30
Dec 21, 2023 46.87 46.87 46.63 46.63 44.18 450
Dec 20, 2023 47.56 47.56 47.56 47.56 45.06 -
Dec 19, 2023 48.30 48.30 48.03 48.03 45.51 71
Dec 18, 2023 47.90 48.31 47.90 48.31 45.77 100
Dec 15, 2023 48.32 48.32 48.32 48.32 45.78 -
Dec 14, 2023 46.86 46.86 46.86 46.86 44.40 -
Dec 13, 2023 46.86 46.86 46.86 46.86 44.40 -
Dec 12, 2023 47.21 47.21 47.21 47.21 44.73 -
Dec 11, 2023 47.24 47.27 47.24 47.27 44.79 6
Dec 8, 2023 46.85 46.85 46.85 46.85 44.39 -
Dec 7, 2023 47.01 47.01 46.66 46.66 44.21 5
Dec 6, 2023 46.04 46.04 46.04 46.04 43.62 -
Dec 5, 2023 45.16 45.16 45.16 45.16 42.79 -
Dec 4, 2023 45.18 45.18 45.18 45.18 42.81 -
Dec 1, 2023 44.99 44.99 44.99 44.99 42.63 -
Nov 30, 2023 45.55 45.55 45.55 45.55 43.16 -
Nov 29, 2023 44.23 45.07 44.23 45.07 42.70 7
Nov 28, 2023 44.51 44.51 44.51 44.51 42.17 -
Nov 27, 2023 44.95 44.95 44.49 44.49 42.15 5
Nov 24, 2023 44.34 45.00 44.34 45.00 42.63 229
Nov 23, 2023 45.42 45.42 45.42 45.42 43.03 -
Nov 22, 2023 45.91 45.91 45.91 45.91 43.50 -
Nov 21, 2023 46.74 46.74 46.74 46.74 44.28 -
Nov 20, 2023 46.28 47.16 46.28 47.16 44.68 20
Nov 17, 2023 45.81 45.81 45.81 45.81 43.40 -
Nov 16, 2023 46.71 46.71 46.71 46.71 44.25 -
Nov 15, 2023 45.70 47.17 45.70 47.17 44.69 263
Nov 14, 2023 43.95 44.86 43.95 44.86 42.50 300
Nov 13, 2023 44.03 44.03 44.03 44.03 41.72 30
Nov 10, 2023 44.11 44.11 43.78 43.78 41.48 50
Nov 9, 2023 44.26 44.65 44.26 44.64 42.29 285
Nov 8, 2023 43.91 44.28 43.91 44.28 41.95 100
Nov 7, 2023 44.51 44.51 44.51 44.51 42.17 -
Nov 6, 2023 45.01 45.01 45.01 45.01 42.64 -

Related Tickers