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

Porsche Automobile Holding Se (OP: POAHF )

54.57 -0.95 (-1.71%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 31, 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 29, 2016 56.98 56.98 55.49 55.70 332 -0.75(-1.33%)
Apr 28, 2016 56.49 56.49 56.45 56.45 580 -0.22(-0.39%)
Apr 27, 2016 56.50 57.40 56.50 56.67 5,674 +1.61(+2.92%)
Apr 26, 2016 55.60 55.60 54.60 55.06 1,026 +0.75(+1.37%)
Apr 25, 2016 54.18 54.60 54.08 54.31 14,013 +0.16(+0.30%)
Apr 22, 2016 55.64 55.64 54.15 54.15 5,607 -1.49(-2.68%)
Apr 21, 2016 55.76 55.81 54.20 55.64 5,518 +1.01(+1.85%)
Apr 20, 2016 54.30 54.63 53.92 54.63 4,291 +3.57(+6.99%)
Apr 19, 2016 51.49 51.49 50.94 51.06 2,967 +1.06(+2.12%)
Apr 18, 2016 49.62 50.39 49.59 50.00 417 +0.18(+0.36%)
Apr 15, 2016 50.12 50.12 49.82 49.82 1,795 -0.60(-1.19%)
Apr 14, 2016 51.09 51.09 50.42 50.42 170 -0.58(-1.14%)
Apr 13, 2016 51.28 51.28 50.21 51.00 4,100 +1.83(+3.71%)
Apr 12, 2016 49.00 49.21 49.00 49.17 15,250 +2.15(+4.56%)
Apr 06, 2016 47.03 47.03 47.03 0 -1.31(-2.72%)
Apr 05, 2016 48.43 48.43 48.34 48.34 77 -1.42(-2.85%)
Apr 04, 2016 49.68 50.13 49.16 49.76 940 +0.13(+0.26%)
Apr 01, 2016 50.00 50.00 49.63 49.63 528 -2.37(-4.56%)
Mar 31, 2016 52.44 52.44 51.86 52.00 1,025 -1.28(-2.40%)
Mar 30, 2016 52.44 53.28 52.27 53.28 423 +0.91(+1.74%)
Mar 29, 2016 51.06 52.37 50.43 52.37 10,399 +1.22(+2.39%)
Mar 28, 2016 51.15 51.15 51.15 51.15 100 -0.33(-0.64%)
Mar 24, 2016 51.48 51.48 51.48 0 -0.83(-1.59%)
Mar 23, 2016 52.98 52.98 52.31 52.31 55 -0.68(-1.28%)
Mar 22, 2016 52.69 52.99 52.69 52.99 10,110 -0.84(-1.56%)
Mar 21, 2016 53.76 53.90 52.84 53.83 2,062 +0.90(+1.70%)
Mar 18, 2016 51.74 52.93 51.74 52.93 1,615 +2.77(+5.52%)
Mar 17, 2016 50.35 50.35 50.08 50.16 214 +0.13(+0.26%)
Mar 16, 2016 49.60 50.03 49.16 50.03 656 +0.94(+1.91%)
Mar 15, 2016 48.83 49.09 48.65 49.09 126 +0.40(+0.82%)
Mar 14, 2016 49.58 49.58 47.92 48.69 900 -0.92(-1.85%)
Mar 11, 2016 48.66 49.61 48.66 49.61 1,067 +2.16(+4.55%)
Mar 10, 2016 47.45 47.45 47.45 47.45 383 -0.30(-0.63%)
Mar 09, 2016 47.69 47.75 47.68 47.75 342 +0.84(+1.79%)
Mar 08, 2016 48.53 48.81 46.91 46.91 1,381 -3.13(-6.25%)
Mar 07, 2016 49.89 50.25 49.85 50.04 287 -1.59(-3.08%)
Mar 04, 2016 52.48 52.48 51.63 51.63 840 +1.43(+2.85%)
Mar 03, 2016 50.21 50.21 49.64 50.20 478 +2.27(+4.74%)
Mar 02, 2016 48.02 48.02 47.93 47.93 354 +1.10(+2.35%)
Mar 01, 2016 46.50 47.87 46.50 46.83 297 +0.97(+2.12%)
Feb 29, 2016 46.10 46.10 45.35 45.86 1,261 +0.84(+1.87%)
Feb 26, 2016 45.02 45.02 45.02 45.02 70 +1.38(+3.16%)
Feb 25, 2016 42.72 43.64 42.72 43.64 834 +0.14(+0.32%)
Feb 24, 2016 42.76 43.50 42.00 43.50 184 -1.33(-2.97%)
Feb 23, 2016 45.14 45.88 44.50 44.83 315 -1.12(-2.43%)
Feb 22, 2016 45.95 45.95 45.95 45.95 56 +1.38(+3.10%)
Feb 19, 2016 44.57 44.57 44.57 44.57 1,450 -1.95(-4.19%)
Feb 18, 2016 46.93 46.93 46.00 46.52 260 -0.05(-0.11%)
Feb 17, 2016 45.74 46.57 45.74 46.57 806 +2.28(+5.15%)
Feb 16, 2016 43.86 44.91 43.62 44.29 831 +1.53(+3.58%)
Feb 12, 2016 42.76 42.76 42.76 0 +0.36(+0.85%)
Feb 11, 2016 42.22 42.40 41.50 42.40 1,639 +0.09(+0.21%)
Feb 10, 2016 42.73 42.73 42.31 42.31 1,941 +0.08(+0.19%)
Feb 09, 2016 42.01 42.32 41.50 42.23 675 -0.80(-1.86%)
Feb 08, 2016 43.39 43.88 42.98 43.03 1,182 -1.38(-3.11%)
Feb 04, 2016 44.41 44.41 44.41 0 +0.37(+0.84%)
Feb 03, 2016 43.55 44.04 42.81 44.04 1,510 -0.16(-0.36%)
Feb 02, 2016 43.90 44.20 43.89 44.20 700 -0.10(-0.23%)
Feb 01, 2016 44.96 44.96 44.30 44.30 1,021 -0.67(-1.49%)
Jan 29, 2016 45.69 45.69 44.82 44.97 3,300 -1.65(-3.54%)
Jan 28, 2016 46.09 46.62 46.09 46.62 530 -0.13(-0.28%)
Jan 27, 2016 47.39 47.50 46.75 46.75 1,267 -0.67(-1.42%)
Jan 26, 2016 46.99 47.42 46.99 47.42 363 +0.48(+1.03%)
Jan 25, 2016 47.02 47.02 46.28 46.94 770 -1.02(-2.13%)
Jan 22, 2016 48.47 48.47 47.91 47.96 2,125 +1.70(+3.67%)
Jan 21, 2016 45.92 46.64 45.59 46.26 2,739 +1.70(+3.80%)
Jan 20, 2016 45.25 45.25 44.38 44.56 2,410 -2.44(-5.18%)
Jan 19, 2016 47.27 47.27 46.42 47.00 14,642 +1.19(+2.60%)
Jan 15, 2016 45.81 45.81 45.81 0 -3.31(-6.74%)
Jan 14, 2016 47.72 49.12 47.72 49.12 4,056 +0.46(+0.95%)
Jan 13, 2016 51.13 51.13 48.66 48.66 1,214 -1.05(-2.11%)
Jan 12, 2016 50.85 50.89 48.75 49.71 5,267 +0.41(+0.82%)
Jan 11, 2016 49.80 49.80 49.30 49.30 326 +1.05(+2.19%)
Jan 08, 2016 48.25 48.25 48.25 48.25 844 +1.23(+2.61%)
Jan 07, 2016 46.58 47.65 46.58 47.02 3,739 -2.73(-5.48%)
Jan 06, 2016 48.52 49.86 48.35 49.75 4,125 -0.92(-1.82%)
Jan 05, 2016 50.90 51.21 49.78 50.67 4,146 -1.04(-2.00%)
Jan 04, 2016 52.09 52.99 51.71 51.71 1,537 -3.15(-5.74%)
Dec 31, 2015 54.86 54.86 54.86 0 +0.94(+1.74%)
Dec 30, 2015 55.00 55.03 53.79 53.92 2,060 -0.98(-1.79%)
Dec 29, 2015 54.79 55.75 54.79 54.90 2,879 -1.11(-1.99%)
Dec 28, 2015 55.86 56.10 54.97 56.01 612 +0.30(+0.54%)
Dec 24, 2015 55.71 55.71 55.71 0 +0.27(+0.49%)
Dec 23, 2015 55.34 55.44 55.34 55.44 200 +0.77(+1.41%)
Dec 22, 2015 54.79 55.51 54.67 54.67 554 +1.12(+2.09%)
Dec 21, 2015 54.80 54.80 53.55 53.55 1,483 +1.11(+2.12%)
Dec 18, 2015 52.53 53.64 52.43 52.44 2,600 -0.23(-0.44%)
Dec 17, 2015 53.76 53.76 52.50 52.67 3,678 +0.22(+0.42%)
Dec 16, 2015 52.08 52.64 52.00 52.45 2,486 +1.16(+2.26%)
Dec 15, 2015 51.40 51.50 51.15 51.29 1,014 -0.11(-0.21%)
Dec 14, 2015 53.62 53.62 51.40 51.40 2,303 -2.31(-4.30%)
Dec 11, 2015 53.99 53.99 52.93 53.71 1,376 -0.70(-1.29%)
Dec 10, 2015 54.86 55.24 54.41 54.41 1,973 -0.05(-0.09%)
Dec 09, 2015 54.92 55.55 54.04 54.46 2,300 +3.37(+6.60%)
Dec 08, 2015 50.93 51.58 50.88 51.09 336 -2.41(-4.50%)
Dec 07, 2015 53.87 53.87 53.00 53.50 5,715 +0.43(+0.81%)
Dec 04, 2015 52.84 53.35 52.60 53.07 1,117 +0.58(+1.10%)
Dec 03, 2015 52.55 52.85 52.27 52.49 2,970 +1.71(+3.37%)
Dec 02, 2015 50.11 51.20 50.11 50.78 4,175 -2.62(-4.91%)
Dec 01, 2015 54.13 54.13 50.43 53.40 9,637 +0.63(+1.19%)
Nov 30, 2015 51.66 52.77 51.64 52.77 5,295 +1.97(+3.88%)
Nov 27, 2015 51.27 51.30 50.75 50.80 10,956 -0.40(-0.78%)
Nov 25, 2015 51.20 51.20 51.20 0 +3.76(+7.93%)
Nov 24, 2015 46.63 47.60 46.63 47.44 6,212 +2.19(+4.84%)
Nov 23, 2015 45.00 45.55 44.80 45.25 12,113 +0.73(+1.64%)
Nov 20, 2015 45.44 45.75 44.45 44.52 2,625 -0.48(-1.07%)
Nov 19, 2015 44.58 45.00 44.58 45.00 24 +1.58(+3.64%)
Nov 18, 2015 43.17 43.91 43.17 43.42 2,816 +1.47(+3.50%)
Nov 17, 2015 42.67 42.67 41.70 41.95 279 +0.25(+0.60%)
Nov 16, 2015 41.88 41.92 41.70 41.70 860 +0.12(+0.28%)
Nov 13, 2015 41.71 41.71 41.09 41.58 2,716 +0.49(+1.20%)
Nov 12, 2015 41.43 41.43 40.50 41.09 898 -0.63(-1.51%)
Nov 11, 2015 42.00 42.00 41.00 41.72 1,505 -1.39(-3.22%)
Nov 10, 2015 43.20 43.20 42.33 43.11 283 +0.21(+0.49%)
Nov 09, 2015 42.70 43.54 42.70 42.90 434 -0.56(-1.29%)
Nov 06, 2015 42.31 43.46 42.21 43.46 2,227 +0.92(+2.16%)
Nov 05, 2015 42.86 42.88 42.16 42.54 2,279 -0.97(-2.23%)
Nov 04, 2015 44.10 44.15 43.43 43.51 4,712 -2.74(-5.92%)
Nov 03, 2015 46.65 48.06 45.50 46.25 9,424 -0.40(-0.86%)
Nov 02, 2015 48.79 48.93 46.25 46.65 4,331 -0.53(-1.12%)
Oct 30, 2015 46.49 47.18 46.49 47.18 1,123 +1.44(+3.15%)
Oct 29, 2015 45.97 46.01 45.62 45.74 719 -0.19(-0.41%)
Oct 28, 2015 45.45 47.11 45.42 45.93 757 +1.23(+2.75%)
Oct 27, 2015 45.99 45.99 44.70 44.70 1,822 -2.15(-4.59%)
Oct 26, 2015 47.04 47.04 46.30 46.85 20,522 -0.05(-0.11%)
Oct 23, 2015 46.80 46.90 46.40 46.90 3,909 +1.11(+2.42%)
Oct 22, 2015 45.41 45.87 45.41 45.79 1,243 +1.22(+2.74%)
Oct 21, 2015 44.92 44.92 44.23 44.57 6,163 +1.30(+3.00%)
Oct 20, 2015 43.64 44.05 43.24 43.27 2,273 -1.12(-2.52%)
Oct 19, 2015 43.93 44.39 43.34 44.39 6,757 -0.41(-0.92%)
Oct 16, 2015 44.67 45.02 43.97 44.80 11,384 -1.17(-2.55%)
Oct 15, 2015 45.72 45.97 45.33 45.97 1,702 -0.50(-1.08%)
Oct 14, 2015 47.43 47.65 46.00 46.47 27,391 -0.86(-1.82%)
Oct 13, 2015 46.15 47.36 46.15 47.33 3,856 -0.60(-1.25%)
Oct 12, 2015 48.10 48.42 47.71 47.93 8,782 -0.13(-0.27%)
Oct 09, 2015 48.11 48.92 47.60 48.06 3,901 +0.51(+1.07%)
Oct 08, 2015 46.84 47.55 46.47 47.55 4,091 +0.80(+1.71%)
Oct 07, 2015 46.13 46.80 45.66 46.75 85,743 +3.26(+7.50%)
Oct 06, 2015 42.94 43.72 42.94 43.49 4,505 +1.31(+3.11%)
Oct 05, 2015 41.47 42.18 41.34 42.18 6,981 +1.26(+3.08%)
Oct 02, 2015 40.60 40.92 40.01 40.92 4,121 -1.06(-2.53%)
Oct 01, 2015 42.80 42.80 41.65 41.98 6,687 -0.58(-1.37%)
Sep 30, 2015 42.74 42.74 42.26 42.56 524 +0.56(+1.34%)
Sep 29, 2015 42.93 42.93 41.96 42.00 4,311 -0.45(-1.06%)
Sep 28, 2015 42.97 43.26 41.83 42.45 4,990 -3.29(-7.19%)
Sep 25, 2015 45.90 46.26 45.01 45.74 12,257 -2.64(-5.46%)
Sep 24, 2015 47.75 48.38 46.87 48.38 11,080 +0.27(+0.56%)
Sep 23, 2015 48.30 49.10 46.82 48.11 34,636 +1.11(+2.36%)
Sep 22, 2015 46.59 47.83 45.67 47.00 34,914 -9.77(-17.21%)
Sep 21, 2015 56.41 56.86 55.87 56.77 10,050 -12.09(-17.56%)
Sep 18, 2015 68.65 68.86 68.50 68.86 293 -2.57(-3.60%)
Sep 17, 2015 71.43 71.43 71.43 71.43 15 +0.18(+0.25%)
Sep 16, 2015 71.53 71.63 71.00 71.25 764 +1.27(+1.81%)
Sep 15, 2015 70.06 70.57 69.98 69.98 80 +1.01(+1.46%)
Sep 14, 2015 68.97 68.97 68.97 68.97 16 -1.30(-1.85%)
Sep 11, 2015 69.30 70.27 69.30 70.27 9 +0.02(+0.03%)
Sep 10, 2015 69.67 70.25 69.67 70.25 18 +0.16(+0.23%)
Sep 09, 2015 70.09 70.09 70.09 70.09 20 +1.09(+1.58%)
Sep 08, 2015 69.00 69.00 69.00 69.00 100 +2.70(+4.07%)
Sep 04, 2015 66.30 66.30 66.30 0 -1.32(-1.95%)
Sep 03, 2015 67.61 68.36 67.61 67.62 168 +0.55(+0.82%)
Sep 02, 2015 67.15 67.15 66.79 67.07 181 -0.45(-0.67%)
Sep 01, 2015 67.41 68.31 67.40 67.52 761 -2.41(-3.45%)
Aug 31, 2015 69.78 69.93 68.91 69.93 40 -0.05(-0.07%)
Aug 28, 2015 70.47 70.67 69.98 69.98 317 -1.24(-1.74%)
Aug 27, 2015 71.22 71.22 71.22 71.22 14 +1.19(+1.70%)
Aug 26, 2015 70.09 70.09 69.95 70.03 279 +0.63(+0.91%)
Aug 25, 2015 71.11 71.59 69.40 69.40 1,629 -1.02(-1.45%)
Aug 24, 2015 67.57 70.91 67.57 70.42 1,321 +0.67(+0.96%)
Aug 21, 2015 71.14 71.34 69.75 69.75 1,510 -1.05(-1.48%)
Aug 20, 2015 72.37 72.37 70.80 70.80 968 -1.84(-2.53%)
Aug 19, 2015 72.11 72.64 72.11 72.64 631 -1.17(-1.59%)
Aug 18, 2015 73.47 73.81 73.47 73.81 195 -0.75(-1.01%)
Aug 17, 2015 74.56 74.56 74.56 74.56 15 +0.10(+0.13%)
Aug 13, 2015 74.46 74.46 74.46 0 +0.60(+0.81%)
Aug 12, 2015 74.48 74.48 73.60 73.86 1,185 -2.09(-2.75%)
Aug 11, 2015 75.94 75.95 75.23 75.95 127 -2.15(-2.75%)
Aug 10, 2015 77.85 78.10 77.85 78.10 22 +1.01(+1.31%)
Aug 07, 2015 76.33 77.09 76.33 77.09 132 +0.28(+0.36%)
Aug 06, 2015 78.20 78.20 76.81 76.81 170 -1.37(-1.75%)
Aug 05, 2015 78.04 78.18 78.04 78.18 3,110 +1.98(+2.60%)
Aug 04, 2015 75.64 76.25 75.64 76.20 418 +0.97(+1.29%)
Aug 03, 2015 74.28 75.46 74.28 75.23 1,992 +0.01(+0.01%)
Jul 31, 2015 75.47 75.47 75.22 75.22 150 -0.12(-0.16%)
Jul 30, 2015 75.46 75.46 74.61 75.34 623 -1.26(-1.64%)
Jul 29, 2015 75.85 76.60 75.85 76.60 686 -1.34(-1.72%)
Jul 28, 2015 77.94 77.94 77.94 77.94 200 +0.45(+0.59%)
Jul 27, 2015 77.48 77.48 77.48 77.48 20 -1.02(-1.29%)
Jul 24, 2015 77.85 78.50 77.56 78.50 199 -1.17(-1.47%)
Jul 23, 2015 79.64 80.41 79.64 79.67 565 +0.45(+0.57%)
Jul 22, 2015 79.22 80.02 79.22 79.22 970 -1.34(-1.66%)
Jul 21, 2015 81.01 81.01 80.56 80.56 110 -0.69(-0.85%)
Jul 20, 2015 80.98 81.25 80.55 81.25 141 -1.50(-1.81%)
Jul 16, 2015 82.75 82.75 82.75 0 +2.67(+3.33%)
Jul 15, 2015 80.78 80.78 80.08 80.08 887 -2.33(-2.83%)
Jul 14, 2015 81.62 82.41 81.11 82.41 648 +0.03(+0.04%)
Jul 13, 2015 82.38 82.38 82.38 82.38 197 -2.10(-2.49%)
Jul 10, 2015 83.64 84.48 83.64 84.48 301 +2.51(+3.06%)
Jul 09, 2015 82.55 82.55 81.57 81.97 255 +2.75(+3.47%)
Jul 08, 2015 81.00 81.00 79.22 79.22 333 -3.93(-4.73%)
Jul 07, 2015 81.00 83.15 81.00 83.15 1,015 -0.50(-0.60%)
Jul 06, 2015 83.65 83.65 83.65 83.65 15 -2.22(-2.58%)
Jul 02, 2015 85.87 85.87 85.87 0 +0.40(+0.46%)
Jun 30, 2015 85.47 85.47 85.47 0 -0.49(-0.57%)
Jun 29, 2015 87.29 87.29 85.96 85.96 18 -3.07(-3.45%)
Jun 26, 2015 89.14 89.14 89.03 89.03 50 -0.19(-0.21%)
Jun 25, 2015 89.03 89.22 89.03 89.22 400 +0.51(+0.57%)
Jun 24, 2015 89.03 89.03 88.70 88.70 230 -1.39(-1.55%)
Jun 22, 2015 90.10 90.10 90.10 0 +1.35(+1.52%)
Jun 19, 2015 88.75 88.75 88.75 88.75 2 +0.74(+0.84%)
Jun 18, 2015 86.19 88.09 86.19 88.01 994 +2.27(+2.65%)
Jun 17, 2015 85.31 85.74 85.31 85.74 3,510 -0.10(-0.12%)
Jun 16, 2015 86.17 86.36 85.84 85.84 745 +0.49(+0.57%)
Jun 15, 2015 85.54 86.12 85.00 85.35 980 -3.37(-3.80%)
Jun 11, 2015 88.72 88.72 88.72 0 -0.07(-0.08%)
Jun 10, 2015 89.00 89.00 88.79 88.79 580 +2.84(+3.30%)
Jun 09, 2015 85.00 86.60 85.00 85.95 1,808 +0.13(+0.15%)
Jun 08, 2015 86.35 86.35 85.69 85.82 1,166 -0.83(-0.95%)
Jun 05, 2015 87.32 87.32 86.65 86.65 258 -0.96(-1.10%)
Jun 04, 2015 88.49 89.32 87.61 87.61 2,656 -1.97(-2.20%)
Jun 03, 2015 89.00 89.58 89.00 89.58 107 +0.84(+0.95%)
Jun 02, 2015 88.74 88.74 88.74 88.74 38 +0.93(+1.06%)
Jun 01, 2015 87.00 88.71 87.00 87.81 607 -0.25(-0.28%)
May 29, 2015 88.30 88.30 88.06 88.06 1,155 -1.19(-1.33%)
May 28, 2015 89.25 89.25 89.25 89.25 100 -1.50(-1.65%)
May 27, 2015 90.81 90.81 90.75 90.75 374 +0.95(+1.06%)
May 26, 2015 90.64 90.64 89.77 89.80 1,331 -3.85(-4.11%)
May 22, 2015 93.65 93.65 93.65 0 -1.30(-1.37%)
May 21, 2015 94.78 94.95 94.50 94.95 311 +0.50(+0.53%)
May 20, 2015 94.45 94.45 94.45 94.45 50 -0.76(-0.80%)
May 19, 2015 94.43 95.21 94.43 95.21 596 +2.87(+3.11%)
May 18, 2015 93.09 93.09 92.34 92.34 34 +1.58(+1.74%)
May 15, 2015 90.64 91.10 90.64 90.76 337 -1.79(-1.93%)
May 13, 2015 92.55 92.55 92.55 0 +0.70(+0.76%)
May 12, 2015 90.00 91.90 90.00 91.85 475 -1.93(-2.06%)
May 11, 2015 94.08 94.08 93.78 93.78 156 -1.05(-1.11%)
May 08, 2015 95.35 95.51 94.83 94.83 1,041 +0.97(+1.03%)
May 07, 2015 94.54 94.54 93.36 93.86 8,888 +2.16(+2.36%)
May 06, 2015 92.64 92.64 91.70 91.70 148,617 -0.94(-1.01%)
May 05, 2015 94.04 94.09 92.64 92.64 118,773 -1.67(-1.77%)
May 04, 2015 94.14 94.31 94.14 94.31 126,986 -0.27(-0.29%)
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.