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

Porsche Automobile Holding Se (OP: POAHF )

48.34 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2012 61.30 61.41 61.00 61.00 2,000 +1.73(+2.92%)
Apr 26, 2012 59.27 59.27 59.27 0 +4.31(+7.84%)
Apr 25, 2012 54.99 54.99 54.96 54.96 396 +0.76(+1.40%)
Apr 24, 2012 54.20 54.20 54.20 54.20 3,400 +0.56(+1.04%)
Apr 23, 2012 53.54 53.64 53.54 53.64 110 -2.31(-4.13%)
Apr 18, 2012 55.95 55.95 55.95 0 -0.60(-1.06%)
Apr 17, 2012 56.34 56.55 56.34 56.55 117 -0.41(-0.72%)
Apr 12, 2012 56.96 56.96 56.96 0 +0.76(+1.35%)
Apr 11, 2012 56.74 56.74 56.20 56.20 550 +1.60(+2.93%)
Apr 10, 2012 55.60 55.60 54.57 54.60 9,025 -2.23(-3.92%)
Apr 09, 2012 56.83 56.83 56.83 56.83 15 -0.24(-0.42%)
Apr 05, 2012 57.07 57.07 57.07 57.07 500 -0.34(-0.59%)
Apr 04, 2012 56.71 57.41 56.71 57.41 410 -1.87(-3.15%)
Apr 03, 2012 59.96 60.29 59.28 59.28 1,100 -1.02(-1.69%)
Apr 02, 2012 59.08 60.40 58.76 60.30 979 +1.31(+2.22%)
Mar 30, 2012 59.20 59.20 58.99 58.99 342 +0.98(+1.69%)
Mar 29, 2012 58.40 58.40 58.01 58.01 1,985 -2.29(-3.80%)
Mar 28, 2012 60.19 60.30 60.16 60.30 330 -0.85(-1.39%)
Mar 27, 2012 61.34 61.34 61.15 61.15 530 -0.75(-1.21%)
Mar 26, 2012 61.90 61.90 61.90 61.90 1 +0.56(+0.91%)
Mar 23, 2012 61.34 61.34 61.34 61.34 173 +0.95(+1.57%)
Mar 22, 2012 59.86 60.39 59.86 60.39 70 +1.44(+2.44%)
Mar 21, 2012 58.95 58.95 58.95 58.95 200 -0.25(-0.42%)
Mar 20, 2012 59.00 59.50 59.00 59.20 1,302 -3.20(-5.13%)
Mar 16, 2012 62.40 62.40 62.40 62.40 0 -2.14(-3.32%)
Mar 15, 2012 64.54 64.54 64.54 64.54 300 -1.55(-2.35%)
Mar 14, 2012 66.00 66.09 66.00 66.09 510 +1.65(+2.56%)
Mar 13, 2012 63.39 64.49 63.30 64.44 9,288 +1.36(+2.16%)
Mar 12, 2012 63.38 63.52 63.02 63.08 5,380 -0.77(-1.21%)
Mar 09, 2012 63.85 63.85 63.85 63.85 4,800 +0.25(+0.39%)
Mar 08, 2012 63.54 63.60 63.54 63.60 290 +2.96(+4.88%)
Mar 07, 2012 60.32 60.64 60.32 60.64 50 +0.94(+1.57%)
Mar 06, 2012 60.24 60.24 59.70 59.70 1,600 -4.08(-6.40%)
Mar 05, 2012 63.94 63.94 63.46 63.78 687 +0.20(+0.31%)
Mar 02, 2012 63.86 63.86 63.58 63.58 99 -0.86(-1.33%)
Mar 01, 2012 64.10 64.45 64.10 64.44 85 -0.99(-1.51%)
Feb 29, 2012 66.00 66.00 64.97 65.43 610 -2.06(-3.05%)
Feb 28, 2012 67.49 67.49 67.49 67.49 33 +0.33(+0.49%)
Feb 27, 2012 67.21 67.52 67.16 67.16 1,844 +1.81(+2.77%)
Feb 24, 2012 65.28 65.50 65.06 65.35 722 +0.70(+1.08%)
Feb 23, 2012 64.29 64.65 64.29 64.65 650 +1.06(+1.67%)
Feb 22, 2012 63.16 63.59 62.85 63.59 301 +1.00(+1.60%)
Feb 21, 2012 62.55 62.59 62.16 62.59 209 -0.07(-0.11%)
Feb 17, 2012 62.67 62.67 62.66 62.66 1,500 +1.28(+2.09%)
Feb 16, 2012 60.10 61.40 60.10 61.38 5,700 -0.83(-1.33%)
Feb 15, 2012 61.96 62.21 61.96 62.21 184 +1.21(+1.98%)
Feb 14, 2012 62.00 62.00 61.00 61.00 300 -2.01(-3.19%)
Feb 13, 2012 63.01 63.01 63.01 63.01 15 +0.89(+1.43%)
Feb 10, 2012 62.12 62.12 62.12 62.12 100 -2.07(-3.22%)
Feb 09, 2012 64.19 64.30 63.97 64.19 470 +0.52(+0.82%)
Feb 08, 2012 63.67 63.67 63.67 63.67 35 +0.84(+1.34%)
Feb 07, 2012 62.83 62.83 62.83 62.83 30 -0.91(-1.43%)
Feb 06, 2012 63.59 63.75 63.59 63.74 12 -1.67(-2.55%)
Feb 03, 2012 65.00 65.50 65.00 65.41 340 +2.07(+3.27%)
Feb 02, 2012 63.34 64.12 63.34 63.34 600 -0.78(-1.22%)
Feb 01, 2012 64.25 64.25 64.12 64.12 343 +3.17(+5.20%)
Jan 31, 2012 61.37 61.37 60.87 60.95 2,010 -0.75(-1.22%)
Jan 30, 2012 61.73 61.73 61.70 61.70 400 -0.90(-1.44%)
Jan 26, 2012 62.60 62.60 62.60 62.60 0 +1.44(+2.35%)
Jan 25, 2012 60.30 61.16 60.29 61.16 5,230 +0.16(+0.26%)
Jan 24, 2012 60.95 61.00 60.95 61.00 1,300 -0.25(-0.41%)
Jan 23, 2012 60.60 61.50 60.47 61.25 5,624 +0.60(+0.99%)
Jan 20, 2012 60.26 60.65 60.26 60.65 5,070 +0.34(+0.56%)
Jan 19, 2012 60.87 60.87 60.18 60.31 7,021 +4.64(+8.33%)
Jan 18, 2012 55.67 55.67 55.67 55.67 100 -0.06(-0.11%)
Jan 17, 2012 55.30 55.73 55.30 55.73 108 +1.06(+1.94%)
Jan 12, 2012 54.67 54.67 54.67 0 +0.23(+0.42%)
Jan 11, 2012 54.72 54.72 54.44 54.44 2 +1.94(+3.70%)
Jan 09, 2012 52.50 52.50 52.50 0 -0.45(-0.85%)
Jan 06, 2012 52.95 52.95 52.95 52.95 105 -0.88(-1.63%)
Jan 05, 2012 53.83 53.83 53.83 53.83 510 +0.08(+0.15%)
Jan 04, 2012 53.61 53.75 53.61 53.75 95 +1.02(+1.93%)
Dec 29, 2011 52.73 52.73 52.73 0 -2.37(-4.30%)
Dec 27, 2011 55.10 55.10 55.10 55.10 0 -0.36(-0.65%)
Dec 23, 2011 55.38 55.46 55.38 55.46 450 +0.84(+1.54%)
Dec 21, 2011 55.20 55.20 54.50 54.62 1,225 -0.58(-1.05%)
Dec 20, 2011 54.70 55.20 54.70 55.20 10,310 +3.55(+6.87%)
Dec 19, 2011 51.18 52.07 51.18 51.65 603 +0.20(+0.39%)
Dec 16, 2011 51.41 51.45 51.41 51.45 450 -4.45(-7.96%)
Dec 12, 2011 55.90 55.90 55.90 55.90 0 -2.55(-4.36%)
Dec 09, 2011 58.45 58.45 58.45 58.45 210 +0.65(+1.12%)
Dec 08, 2011 57.55 57.80 57.55 57.80 250 -2.15(-3.59%)
Dec 07, 2011 59.20 59.95 59.20 59.95 2,480 -0.06(-0.10%)
Dec 05, 2011 60.01 60.01 60.01 0 +0.37(+0.62%)
Dec 02, 2011 60.40 60.40 59.64 59.64 112 -0.16(-0.27%)
Dec 01, 2011 60.20 60.30 59.80 59.80 1,947 -1.45(-2.37%)
Nov 30, 2011 59.78 61.25 59.78 61.25 20,201 +6.91(+12.72%)
Nov 28, 2011 54.34 54.34 54.34 0 +2.24(+4.30%)
Nov 23, 2011 52.10 52.10 52.10 0 -2.00(-3.70%)
Nov 22, 2011 54.10 54.10 54.10 54.10 500 -0.45(-0.82%)
Nov 21, 2011 54.55 54.55 54.55 54.55 24 -2.29(-4.03%)
Nov 18, 2011 57.00 57.00 56.84 56.84 370 +0.99(+1.77%)
Nov 17, 2011 57.60 57.60 55.85 55.85 400 -1.65(-2.87%)
Nov 16, 2011 57.50 57.50 57.50 57.50 50 -1.74(-2.94%)
Nov 15, 2011 59.24 59.24 59.24 59.24 200 -0.05(-0.08%)
Nov 14, 2011 59.35 59.35 59.29 59.29 232 -1.49(-2.45%)
Nov 11, 2011 60.15 60.78 60.05 60.78 318 +2.24(+3.83%)
Nov 10, 2011 59.40 59.40 58.54 58.54 370 +1.10(+1.92%)
Nov 09, 2011 58.01 58.01 56.65 57.44 1,207 -4.49(-7.25%)
Nov 08, 2011 61.40 61.93 61.40 61.93 19,000 +1.73(+2.87%)
Nov 07, 2011 60.20 60.20 60.20 60.20 10 +1.91(+3.28%)
Nov 03, 2011 58.29 58.29 58.29 0 +0.83(+1.44%)
Nov 02, 2011 57.82 58.65 57.35 57.46 1,455 +3.47(+6.43%)
Nov 01, 2011 54.59 54.82 53.99 53.99 1,051 -4.81(-8.18%)
Oct 31, 2011 59.54 59.54 58.80 58.80 170 -4.20(-6.67%)
Oct 27, 2011 63.00 63.00 63.00 0 +5.45(+9.47%)
Oct 26, 2011 58.25 58.25 56.95 57.55 1,700 +0.76(+1.34%)
Oct 25, 2011 56.79 56.79 56.79 56.79 50 +0.10(+0.18%)
Oct 24, 2011 55.31 57.22 55.31 56.69 1,314 +2.04(+3.73%)
Oct 21, 2011 54.12 54.65 54.12 54.65 31,700 +1.90(+3.60%)
Oct 19, 2011 52.75 52.75 52.75 52.75 0 -1.35(-2.50%)
Oct 18, 2011 52.95 54.19 52.95 54.10 4,058 +1.35(+2.56%)
Oct 17, 2011 54.12 54.12 51.98 52.75 2,432 +0.45(+0.86%)
Oct 13, 2011 52.30 52.30 52.30 52.30 0 -0.87(-1.64%)
Oct 12, 2011 53.29 53.29 53.17 53.17 425 +1.87(+3.65%)
Oct 10, 2011 51.30 51.30 51.30 0 +1.45(+2.91%)
Oct 06, 2011 49.85 49.85 49.85 0 +3.50(+7.55%)
Oct 05, 2011 45.70 46.35 45.70 46.35 1,200 +3.43(+7.99%)
Oct 04, 2011 43.01 43.90 42.92 42.92 1,710 -2.31(-5.11%)
Oct 03, 2011 45.23 45.23 45.23 45.23 500 -4.77(-9.54%)
Sep 29, 2011 50.00 50.00 50.00 50.00 0 +1.11(+2.27%)
Sep 28, 2011 50.30 50.67 48.89 48.89 2,321 +0.28(+0.58%)
Sep 27, 2011 48.44 48.61 48.44 48.61 600 +4.79(+10.93%)
Sep 26, 2011 43.82 43.82 43.82 43.82 300 -1.15(-2.56%)
Sep 23, 2011 44.91 44.97 44.90 44.97 2,063 +2.08(+4.85%)
Sep 22, 2011 43.90 43.90 42.89 42.89 4,646 -5.56(-11.48%)
Sep 21, 2011 49.00 49.00 48.45 48.45 1,050 -1.41(-2.83%)
Sep 20, 2011 49.86 49.86 49.84 49.86 900 +1.20(+2.47%)
Sep 19, 2011 48.80 48.80 48.00 48.66 922 -2.29(-4.49%)
Sep 16, 2011 50.45 50.95 50.45 50.95 90 -0.38(-0.74%)
Sep 15, 2011 50.40 51.33 50.40 51.33 70 -1.41(-2.67%)
Sep 14, 2011 51.45 52.74 51.45 52.74 375 +1.28(+2.49%)
Sep 13, 2011 51.00 51.46 50.54 51.46 958 +3.21(+6.65%)
Sep 12, 2011 47.61 48.60 47.61 48.25 1,260 -4.35(-8.27%)
Sep 09, 2011 53.10 53.14 52.00 52.60 2,023 -8.77(-14.29%)
Sep 08, 2011 61.37 61.37 61.37 61.37 250 +2.04(+3.44%)
Sep 06, 2011 59.33 59.33 59.33 0 -3.97(-6.27%)
Sep 02, 2011 63.65 63.65 63.30 63.30 125 -2.40(-3.65%)
Sep 01, 2011 65.70 65.70 65.70 65.70 15 -1.70(-2.52%)
Aug 31, 2011 68.25 68.25 67.40 67.40 800 +0.75(+1.13%)
Aug 30, 2011 66.12 66.65 66.12 66.65 400 +5.34(+8.71%)
Aug 26, 2011 61.31 61.31 61.31 0 +2.31(+3.92%)
Aug 23, 2011 59.00 59.00 59.00 59.00 0 -0.10(-0.17%)
Aug 22, 2011 59.95 60.14 59.10 59.10 2,870 -1.75(-2.88%)
Aug 19, 2011 58.50 60.85 58.50 60.85 31 -0.95(-1.54%)
Aug 18, 2011 61.68 61.80 61.68 61.80 300 -2.50(-3.89%)
Aug 16, 2011 64.30 64.30 64.30 0 -2.96(-4.40%)
Aug 15, 2011 67.26 67.55 67.26 67.26 135 +0.26(+0.39%)
Aug 12, 2011 65.13 67.00 65.13 67.00 770 +3.77(+5.96%)
Aug 11, 2011 60.57 63.23 60.57 63.23 2,281 +4.74(+8.10%)
Aug 10, 2011 58.85 58.90 58.49 58.49 1,040 -2.51(-4.11%)
Aug 09, 2011 59.82 61.83 59.82 61.00 4,500 +3.85(+6.74%)
Aug 08, 2011 58.55 59.00 56.75 57.15 5,639 -8.71(-13.23%)
Aug 05, 2011 64.69 66.56 62.90 65.86 5,545 +0.91(+1.40%)
Aug 04, 2011 67.50 67.50 64.95 64.95 2,810 -5.55(-7.87%)
Aug 03, 2011 70.11 70.50 68.40 70.50 2,903 -1.50(-2.08%)
Aug 02, 2011 72.30 72.30 71.95 72.00 1,605 -3.10(-4.13%)
Aug 01, 2011 75.90 75.90 75.07 75.10 56 -0.46(-0.61%)
Jul 29, 2011 75.56 75.56 75.56 75.56 9 -1.32(-1.72%)
Jul 28, 2011 75.69 77.00 75.69 76.88 1,547 -3.58(-4.45%)
Jul 27, 2011 80.50 80.50 80.46 80.46 250 -3.45(-4.11%)
Jul 26, 2011 84.55 84.55 83.91 83.91 55 +0.27(+0.32%)
Jul 25, 2011 83.64 83.64 83.64 83.64 950 +1.92(+2.35%)
Jul 22, 2011 81.72 81.72 81.72 81.72 200 +3.47(+4.43%)
Jul 18, 2011 78.25 78.25 78.25 78.25 0 -1.98(-2.47%)
Jul 15, 2011 80.45 80.45 79.50 80.23 180 +1.88(+2.40%)
Jul 14, 2011 79.00 79.00 78.35 78.35 40 +0.00(+0.00%)
Jul 13, 2011 78.80 78.80 78.35 78.35 1,200 +1.65(+2.15%)
Jul 12, 2011 75.99 76.70 75.99 76.70 957 +0.70(+0.92%)
Jul 11, 2011 76.00 76.00 76.00 76.00 4,400 -5.61(-6.87%)
Jul 08, 2011 81.02 81.61 80.65 81.61 1,194 -0.89(-1.08%)
Jul 07, 2011 82.50 82.55 82.01 82.50 1,120 +1.52(+1.88%)
Jul 06, 2011 80.80 80.98 80.80 80.98 1,550 -1.03(-1.26%)
Jul 05, 2011 82.13 82.13 81.93 82.01 290 +1.82(+2.27%)
Jul 01, 2011 80.04 80.19 80.04 80.19 225 +1.06(+1.34%)
Jun 30, 2011 79.13 79.13 79.13 79.13 140 +0.81(+1.03%)
Jun 29, 2011 77.78 78.32 77.78 78.32 162 +5.42(+7.43%)
Jun 22, 2011 72.90 72.90 72.90 0 +0.65(+0.90%)
Jun 21, 2011 72.25 72.25 72.25 72.25 20 +3.98(+5.83%)
Jun 17, 2011 68.27 68.27 68.27 68.27 0 +2.22(+3.36%)
Jun 16, 2011 66.05 66.05 66.05 66.05 750 -0.55(-0.83%)
Jun 13, 2011 66.60 66.60 66.60 66.60 0 -0.70(-1.04%)
Jun 10, 2011 67.30 67.30 67.30 67.30 50 -1.80(-2.60%)
Jun 09, 2011 68.50 69.10 68.50 69.10 183,100 +0.70(+1.02%)
Jun 07, 2011 68.40 68.40 68.40 0 -0.25(-0.36%)
Jun 02, 2011 68.65 68.65 68.65 0 +4.35(+6.77%)
May 23, 2011 64.30 64.30 64.30 0 -3.70(-5.44%)
May 19, 2011 68.00 68.00 68.00 68.00 0 +0.75(+1.12%)
May 18, 2011 67.25 67.25 67.25 67.25 150 +1.35(+2.05%)
May 17, 2011 66.45 66.65 65.90 65.90 701 -1.65(-2.44%)
May 16, 2011 67.55 67.55 67.55 67.55 106 -0.45(-0.66%)
May 13, 2011 66.30 68.00 66.30 68.00 225 -2.03(-2.90%)
May 11, 2011 70.03 70.03 70.03 0 +2.23(+3.29%)
May 09, 2011 67.80 67.80 67.80 0 -2.65(-3.76%)
May 06, 2011 70.45 70.45 70.45 70.45 5 -1.30(-1.81%)
May 04, 2011 71.75 71.75 71.75 0 +0.25(+0.35%)
May 03, 2011 71.71 71.75 71.50 71.50 1,600 +0.60(+0.85%)
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.