Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Porsche Automobile Holding Se (OP: POAHF )

52.50 -1.70 (-3.13%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 71.88 71.88 71.88 71.88 0 +4.03(+5.94%)
Apr 23, 2009 67.85 67.85 67.85 0 +4.95(+7.87%)
Apr 22, 2009 62.90 62.90 62.90 62.90 207 +0.90(+1.45%)
Apr 20, 2009 62.00 62.00 62.00 62.00 0 -3.50(-5.34%)
Apr 17, 2009 65.50 65.50 65.50 65.50 100 -0.05(-0.08%)
Apr 16, 2009 65.55 65.55 65.55 65.55 200 +1.55(+2.42%)
Apr 15, 2009 64.00 64.00 64.00 64.00 200 -1.50(-2.29%)
Apr 14, 2009 64.75 65.50 64.75 65.50 52 +3.75(+6.07%)
Apr 13, 2009 62.00 63.10 61.75 61.75 370 +1.75(+2.92%)
Apr 09, 2009 61.35 62.00 60.00 60.00 690 +2.00(+3.45%)
Apr 08, 2009 58.00 58.00 58.00 58.00 100 +0.75(+1.31%)
Apr 06, 2009 57.25 57.25 57.25 0 +0.35(+0.62%)
Apr 03, 2009 57.90 57.90 56.90 56.90 132 +0.90(+1.61%)
Apr 02, 2009 53.90 56.00 53.90 56.00 2,683 +9.05(+19.28%)
Apr 01, 2009 46.95 46.95 46.95 46.95 122 -1.80(-3.69%)
Mar 30, 2009 48.75 48.75 48.75 0 -3.80(-7.23%)
Mar 26, 2009 52.55 52.55 52.55 52.55 10 +0.70(+1.35%)
Mar 24, 2009 51.85 51.85 51.85 51.85 0 -0.07(-0.13%)
Mar 23, 2009 52.02 52.02 51.92 51.92 1,110 -0.58(-1.11%)
Mar 20, 2009 53.50 53.50 52.50 52.50 21 -2.20(-4.02%)
Mar 19, 2009 54.70 54.70 54.70 54.70 23 +3.50(+6.84%)
Mar 18, 2009 50.75 51.20 50.75 51.20 19 -0.15(-0.29%)
Mar 17, 2009 51.50 51.50 51.35 51.35 160 +1.25(+2.50%)
Mar 16, 2009 50.40 50.40 50.10 50.10 1,425 -0.55(-1.09%)
Mar 13, 2009 50.65 50.65 50.65 50.65 100 -0.85(-1.65%)
Mar 12, 2009 48.50 51.50 48.50 51.50 248 +4.25(+8.99%)
Mar 11, 2009 46.00 47.25 46.00 47.25 325 +3.25(+7.39%)
Mar 10, 2009 43.15 44.00 43.15 44.00 205 +6.05(+15.94%)
Mar 09, 2009 37.95 37.95 37.95 37.95 160 -0.60(-1.56%)
Mar 06, 2009 40.40 40.40 38.55 38.55 695 -2.90(-7.00%)
Mar 05, 2009 41.45 41.45 41.45 41.45 9 -0.80(-1.89%)
Mar 04, 2009 42.15 42.25 42.15 42.25 691 +0.77(+1.86%)
Mar 02, 2009 41.63 41.48 41.25 41.48 3,015 +0.48(+1.17%)
Feb 27, 2009 41.50 41.96 41.00 41.00 5,218 +0.00(+0.00%)
Feb 26, 2009 40.25 41.44 40.25 41.00 348 +4.00(+10.81%)
Feb 25, 2009 36.75 37.00 36.75 37.00 300 -0.05(-0.13%)
Feb 24, 2009 36.45 37.75 35.75 37.05 1,564 -1.85(-4.76%)
Feb 23, 2009 41.00 41.00 38.90 38.90 160 -3.60(-8.47%)
Feb 20, 2009 43.00 43.00 41.75 42.50 580 -4.75(-10.05%)
Feb 19, 2009 47.25 47.25 47.25 0 +0.00(+0.00%)
Feb 18, 2009 47.85 47.85 47.25 47.25 825 -0.75(-1.56%)
Feb 17, 2009 49.30 49.30 48.00 48.00 147 -5.00(-9.43%)
Feb 13, 2009 53.00 53.00 53.00 53.00 500 -3.50(-6.19%)
Feb 12, 2009 56.50 56.50 54.25 56.50 4,152 +0.00(+0.00%)
Feb 11, 2009 56.50 56.50 56.50 0 +0.00(+0.00%)
Feb 10, 2009 56.50 56.50 55.00 56.50 350 +0.25(+0.44%)
Feb 09, 2009 56.25 56.25 56.25 56.25 20 +3.85(+7.35%)
Feb 06, 2009 40.50 52.40 52.10 52.40 5,200 -2.60(-4.73%)
Feb 05, 2009 51.80 55.00 50.10 55.00 227 +0.63(+1.16%)
Feb 04, 2009 52.30 55.00 52.30 54.37 2,421 +1.09(+2.05%)
Feb 03, 2009 53.90 53.90 53.28 53.28 11,300 -1.82(-3.31%)
Feb 02, 2009 54.25 56.00 53.68 55.10 2,566 -1.90(-3.33%)
Jan 30, 2009 57.00 57.00 57.00 57.00 200 -1.00(-1.72%)
Jan 29, 2009 58.00 58.00 58.00 58.00 100 -3.24(-5.29%)
Jan 28, 2009 61.24 61.24 61.24 61.24 850 +2.74(+4.68%)
Jan 27, 2009 58.50 58.50 58.50 1,000 +0.00(+0.00%)
Jan 26, 2009 57.00 58.50 57.00 58.50 144 +1.50(+2.63%)
Jan 23, 2009 55.25 57.00 54.75 57.00 775 +2.75(+5.07%)
Jan 22, 2009 55.95 55.95 54.25 54.25 1,239 -1.60(-2.86%)
Jan 21, 2009 58.00 58.00 55.85 55.85 1,255 -2.15(-3.71%)
Jan 20, 2009 58.00 58.00 58.00 58.00 75 -3.85(-6.22%)
Jan 16, 2009 61.85 61.85 61.85 61.85 50 -0.56(-0.90%)
Jan 15, 2009 60.50 62.85 60.50 62.41 2,465 -9.94(-13.74%)
Jan 12, 2009 72.35 72.35 72.35 72.35 0 +0.00(+0.00%)
Jan 09, 2009 72.35 72.35 72.35 72.35 200 -2.90(-3.85%)
Jan 08, 2009 75.25 75.25 75.25 75.25 0 +0.00(+0.00%)
Jan 07, 2009 75.25 75.25 75.25 75.25 12 +3.10(+4.30%)
Jan 06, 2009 72.15 72.15 72.15 72.15 13 -0.35(-0.48%)
Jan 05, 2009 74.25 74.55 72.50 72.50 300 -5.60(-7.17%)
Jan 02, 2009 77.75 79.00 77.75 78.10 85 -1.90(-2.38%)
Dec 31, 2008 78.05 80.00 78.05 80.00 44 +0.10(+0.13%)
Dec 30, 2008 79.75 82.00 77.25 79.90 466 +2.90(+3.77%)
Dec 29, 2008 75.00 77.00 75.00 77.00 347 +5.70(+7.99%)
Dec 26, 2008 71.30 71.30 71.30 71.30 0 +1.30(+1.86%)
Dec 24, 2008 70.00 70.00 70.00 70.00 40 -1.30(-1.82%)
Dec 23, 2008 72.00 72.00 71.30 71.30 14 +2.55(+3.71%)
Dec 22, 2008 68.75 68.75 68.75 68.75 15 +0.00(+0.00%)
Dec 19, 2008 68.75 68.75 68.75 68.75 170 +0.12(+0.18%)
Dec 18, 2008 68.63 68.63 68.63 0 +0.00(+0.00%)
Dec 17, 2008 68.63 68.63 68.63 68.63 94 +4.13(+6.40%)
Dec 16, 2008 64.50 64.50 64.50 0 +0.00(+0.00%)
Dec 15, 2008 66.25 66.25 64.50 64.50 104 -1.00(-1.53%)
Dec 12, 2008 65.50 65.50 65.50 65.50 55 -1.50(-2.24%)
Dec 11, 2008 66.25 67.00 66.25 67.00 270 +1.75(+2.68%)
Dec 10, 2008 66.00 66.00 64.25 65.25 2,821 +3.60(+5.84%)
Dec 09, 2008 61.65 61.65 61.65 61.65 35 -0.10(-0.16%)
Dec 08, 2008 61.50 61.75 61.50 61.75 115 +4.00(+6.93%)
Dec 05, 2008 59.00 59.95 56.50 57.75 367 -1.25(-2.12%)
Dec 04, 2008 58.00 59.75 58.00 59.00 913 +4.00(+7.27%)
Dec 03, 2008 59.00 59.00 55.00 55.00 250 -6.75(-10.93%)
Dec 02, 2008 61.75 61.75 61.75 0 +0.00(+0.00%)
Dec 01, 2008 61.09 61.75 61.09 61.75 119 -4.00(-6.08%)
Nov 28, 2008 65.75 65.75 65.75 65.75 200 -4.25(-6.07%)
Nov 26, 2008 70.00 70.00 70.00 70.00 13 +1.85(+2.71%)
Nov 25, 2008 68.15 68.15 68.15 68.15 350 -2.10(-2.99%)
Nov 24, 2008 66.00 70.25 66.00 70.25 105 +12.70(+22.07%)
Nov 21, 2008 59.00 59.00 57.00 57.55 7,261 -1.70(-2.87%)
Nov 20, 2008 60.00 60.00 58.50 59.25 2,384 -2.75(-4.44%)
Nov 19, 2008 67.05 67.05 62.00 62.00 210 -6.50(-9.49%)
Nov 18, 2008 68.00 68.50 68.00 68.50 53 -1.80(-2.56%)
Nov 17, 2008 69.05 72.50 69.05 70.30 127 -4.40(-5.89%)
Nov 14, 2008 74.70 74.70 74.70 74.70 4 +0.70(+0.95%)
Nov 13, 2008 69.35 74.00 69.35 74.00 50 +0.00(+0.00%)
Nov 12, 2008 77.05 77.05 74.00 74.00 16 -7.00(-8.64%)
Nov 11, 2008 83.35 83.35 77.05 81.00 301 -5.96(-6.85%)
Nov 10, 2008 87.91 87.91 86.50 86.96 1,212 +1.46(+1.71%)
Nov 07, 2008 84.25 85.50 84.25 85.50 450 +2.00(+2.40%)
Nov 06, 2008 83.50 83.50 83.50 83.50 10 -2.05(-2.40%)
Nov 05, 2008 87.25 87.25 81.85 85.55 252 -4.45(-4.94%)
Nov 04, 2008 90.00 90.00 87.55 90.00 70 +2.40(+2.74%)
Nov 03, 2008 87.60 87.60 87.60 0 +0.00(+0.00%)
Oct 31, 2008 87.40 87.60 87.40 87.60 140 +2.10(+2.46%)
Oct 30, 2008 90.00 92.00 85.50 85.50 1,353 +0.50(+0.59%)
Oct 29, 2008 78.31 85.00 72.40 85.00 3,755 +21.00(+32.81%)
Oct 28, 2008 61.10 64.00 56.00 64.00 634 +9.00(+16.36%)
Oct 27, 2008 47.75 55.00 47.75 55.00 400 -5.90(-9.69%)
Oct 24, 2008 60.90 60.90 58.40 60.90 987 -4.60(-7.02%)
Oct 23, 2008 65.50 65.90 65.50 65.50 185 -7.70(-10.52%)
Oct 22, 2008 73.20 73.25 73.20 73.20 135 -2.05(-2.72%)
Oct 21, 2008 75.25 75.25 75.25 75.25 300 +1.55(+2.10%)
Oct 20, 2008 73.70 73.70 73.70 200 +0.00(+0.00%)
Oct 17, 2008 73.70 73.70 73.70 73.70 50 -4.10(-5.27%)
Oct 16, 2008 77.80 80.00 1.700 77.80 712 -0.80(-1.02%)
Oct 15, 2008 78.60 79.65 75.00 78.60 1,480 -6.40(-7.53%)
Oct 14, 2008 78.00 85.00 84.95 85.00 29 +7.00(+8.97%)
Oct 13, 2008 78.00 78.00 71.00 78.00 1,110 +13.50(+20.93%)
Oct 10, 2008 64.50 68.90 62.85 64.50 4,315 -7.00(-9.79%)
Oct 09, 2008 71.50 71.50 71.50 71.50 3,000 -6.50(-8.33%)
Oct 08, 2008 78.00 78.00 76.50 78.00 190 +0.60(+0.78%)
Oct 07, 2008 75.00 85.00 77.25 77.40 760 +2.40(+3.20%)
Oct 06, 2008 75.00 80.00 75.00 75.00 380 -11.00(-12.79%)
Oct 03, 2008 86.00 86.00 83.10 86.00 266 +1.00(+1.18%)
Oct 02, 2008 85.00 92.95 84.05 85.00 821 -12.00(-12.37%)
Oct 01, 2008 97.00 97.00 94.00 97.00 2,680 -9.50(-8.92%)
Sep 30, 2008 106.50 106.50 104.20 106.50 118 +0.50(+0.47%)
Sep 29, 2008 116.50 110.75 106.00 106.00 270 -10.50(-9.01%)
Sep 26, 2008 116.50 119.00 116.25 116.50 390 -6.25(-5.09%)
Sep 25, 2008 122.75 122.75 122.75 122.75 0 +0.00(+0.00%)
Sep 24, 2008 122.75 122.75 120.25 122.75 141 -0.25(-0.20%)
Sep 23, 2008 131.50 123.00 123.00 123.00 50 -8.50(-6.46%)
Sep 22, 2008 131.50 133.50 127.00 131.50 900 +14.04(+11.95%)
Sep 18, 2008 117.46 117.46 117.46 0 +0.00(+0.00%)
Sep 17, 2008 117.46 117.46 114.50 117.46 3,150 +4.46(+3.95%)
Sep 16, 2008 113.00 113.00 113.00 113.00 250 -11.50(-9.24%)
Sep 12, 2008 124.50 124.50 124.50 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.