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

Porsche Automobile Holding Se (OP: POAHF )

54.08 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 5, 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, 2019 70.10 70.10 70.10 0 +1.13(+1.64%)
Apr 29, 2019 69.49 69.49 68.56 68.97 42 -0.43(-0.62%)
Apr 26, 2019 68.97 69.40 68.97 69.40 100 +0.83(+1.21%)
Apr 25, 2019 68.57 68.57 68.57 68.57 1,000 -1.35(-1.93%)
Apr 24, 2019 69.92 69.92 69.92 69.92 5 -1.14(-1.60%)
Apr 23, 2019 71.00 71.65 70.80 71.06 2,346 -1.12(-1.55%)
Apr 22, 2019 72.79 73.27 71.61 72.18 983 -0.16(-0.22%)
Apr 18, 2019 72.86 72.86 72.01 72.34 1,000 +0.28(+0.39%)
Apr 17, 2019 72.16 72.16 71.55 72.06 762 +1.85(+2.63%)
Apr 16, 2019 69.79 70.64 69.79 70.21 3,495 +1.11(+1.61%)
Apr 15, 2019 69.00 69.10 68.17 69.10 705 +0.49(+0.71%)
Apr 12, 2019 68.64 68.64 68.61 68.61 2,900 +2.08(+3.13%)
Apr 11, 2019 65.98 66.53 65.98 66.53 981 +0.61(+0.93%)
Apr 10, 2019 66.11 66.11 65.92 65.92 735 -0.38(-0.57%)
Apr 09, 2019 66.02 66.88 66.02 66.30 431 -0.42(-0.64%)
Apr 08, 2019 66.75 67.63 66.72 66.72 531 +0.98(+1.49%)
Apr 05, 2019 66.74 66.74 65.74 65.74 100 -1.67(-2.48%)
Apr 04, 2019 66.51 67.41 66.51 67.41 170 +1.05(+1.58%)
Apr 03, 2019 66.95 67.07 66.16 66.36 2,198 +1.05(+1.61%)
Apr 02, 2019 65.10 66.39 65.06 65.31 14,050 +1.31(+2.05%)
Apr 01, 2019 64.20 64.20 64.00 64.00 20 +0.86(+1.36%)
Mar 29, 2019 62.16 63.14 62.16 63.14 500 +1.49(+2.42%)
Mar 28, 2019 62.35 62.35 61.65 61.65 207 -1.10(-1.75%)
Mar 27, 2019 62.93 62.93 61.99 62.75 8,030 +0.80(+1.29%)
Mar 26, 2019 62.50 62.50 61.79 61.95 1,750 -1.02(-1.62%)
Mar 25, 2019 62.26 63.13 62.26 62.97 3,823 +1.12(+1.81%)
Mar 22, 2019 63.06 63.06 61.85 61.85 1,100 -1.72(-2.71%)
Mar 21, 2019 64.99 64.99 63.57 63.57 740 -0.73(-1.14%)
Mar 20, 2019 63.95 64.30 63.95 64.30 35,076 -1.56(-2.38%)
Mar 19, 2019 65.86 65.86 65.86 65.86 300 +2.78(+4.42%)
Mar 18, 2019 62.67 63.08 62.67 63.08 301 -0.01(-0.02%)
Mar 15, 2019 63.05 63.87 63.05 63.09 500 -0.01(-0.02%)
Mar 13, 2019 63.10 63.10 63.10 0 +0.02(+0.03%)
Mar 12, 2019 64.59 64.59 63.08 63.08 301 -0.71(-1.11%)
Mar 11, 2019 63.85 63.85 63.79 63.79 412 -0.75(-1.16%)
Mar 08, 2019 64.29 64.54 64.29 64.54 100 +0.04(+0.06%)
Mar 07, 2019 64.98 64.98 64.50 64.50 117 -2.77(-4.12%)
Mar 06, 2019 66.41 67.27 66.41 67.27 45 +0.86(+1.29%)
Mar 05, 2019 67.92 67.92 66.41 66.41 1,551 -1.45(-2.14%)
Mar 04, 2019 68.00 68.01 67.86 67.86 702 -0.01(-0.01%)
Mar 01, 2019 68.72 68.72 67.87 67.87 1,700 +0.56(+0.83%)
Feb 28, 2019 66.76 67.31 66.76 67.31 850 +1.13(+1.71%)
Feb 27, 2019 66.08 66.18 66.08 66.18 420 -1.03(-1.53%)
Feb 26, 2019 65.95 67.21 65.95 67.21 206 +0.72(+1.08%)
Feb 25, 2019 66.67 67.09 66.17 66.49 1,880 +2.03(+3.15%)
Feb 22, 2019 65.65 65.65 64.46 64.46 300 +0.44(+0.69%)
Feb 21, 2019 64.82 64.82 64.02 64.02 35 -0.69(-1.07%)
Feb 20, 2019 65.08 65.62 64.53 64.71 1,107 +2.24(+3.59%)
Feb 19, 2019 61.58 62.47 61.58 62.47 610 +0.48(+0.77%)
Feb 14, 2019 61.99 61.99 61.99 0 -0.44(-0.70%)
Feb 13, 2019 62.43 62.43 62.43 62.43 3,008 -0.58(-0.92%)
Feb 12, 2019 62.01 63.01 62.01 63.01 736 +1.53(+2.49%)
Feb 11, 2019 61.25 61.48 60.96 61.48 672 -0.32(-0.52%)
Feb 08, 2019 61.77 61.80 61.57 61.80 6,500 -0.90(-1.44%)
Feb 07, 2019 63.41 63.41 62.62 62.70 919 -3.81(-5.73%)
Feb 06, 2019 66.56 66.56 66.51 66.51 86 +1.36(+2.09%)
Feb 05, 2019 65.13 65.93 65.13 65.15 33 +0.86(+1.34%)
Feb 04, 2019 64.29 64.29 64.29 64.29 20 -1.92(-2.90%)
Feb 01, 2019 65.12 66.21 65.12 66.21 500 +0.28(+0.42%)
Jan 31, 2019 63.72 65.93 63.72 65.93 1,391 +0.93(+1.43%)
Jan 30, 2019 65.01 65.01 65.00 65.00 214 -0.11(-0.17%)
Jan 29, 2019 65.11 65.11 65.11 65.11 156 -0.73(-1.11%)
Jan 28, 2019 66.25 66.25 65.84 65.84 335 +0.53(+0.81%)
Jan 25, 2019 65.05 66.26 65.05 65.31 2,400 +3.80(+6.18%)
Jan 24, 2019 61.51 61.51 61.51 61.51 84 -0.60(-0.97%)
Jan 23, 2019 62.11 62.11 62.11 62.11 1 -0.08(-0.13%)
Jan 22, 2019 61.89 62.19 61.89 62.19 117 -1.62(-2.55%)
Jan 18, 2019 63.76 63.81 63.76 63.81 100 -0.37(-0.57%)
Jan 15, 2019 64.18 64.18 64.18 0 +0.33(+0.52%)
Jan 11, 2019 63.85 63.85 63.85 0 -0.13(-0.20%)
Jan 10, 2019 63.70 63.98 63.70 63.98 2,042 +0.33(+0.51%)
Jan 09, 2019 64.11 64.77 63.49 63.65 2,289 +1.65(+2.66%)
Jan 08, 2019 62.73 63.10 62.00 62.00 320 +0.55(+0.90%)
Jan 07, 2019 60.87 61.45 60.87 61.45 65 +1.20(+1.99%)
Jan 04, 2019 59.53 60.28 59.53 60.25 200 +2.75(+4.78%)
Jan 03, 2019 57.99 57.99 57.49 57.50 419 -0.75(-1.29%)
Jan 02, 2019 57.51 58.25 57.18 58.25 1,618 -0.92(-1.55%)
Dec 31, 2018 59.80 59.95 59.17 59.17 500 -0.73(-1.22%)
Dec 28, 2018 59.00 59.90 58.81 59.90 1,300 +0.60(+1.01%)
Dec 27, 2018 58.00 59.30 58.00 59.30 938 +1.37(+2.36%)
Dec 26, 2018 59.98 59.98 57.93 57.93 837 -0.62(-1.06%)
Dec 24, 2018 59.11 59.31 58.55 58.55 1,300 -1.41(-2.35%)
Dec 21, 2018 60.24 60.84 59.96 59.96 5,800 -1.31(-2.14%)
Dec 20, 2018 61.20 61.27 61.20 61.27 21,391 -0.88(-1.42%)
Dec 19, 2018 63.07 63.07 62.15 62.15 350 +0.20(+0.32%)
Dec 18, 2018 61.90 63.23 61.90 61.95 18 -1.38(-2.18%)
Dec 17, 2018 63.15 63.74 63.15 63.33 325 -0.53(-0.83%)
Dec 14, 2018 63.86 63.86 63.86 63.86 100 -1.01(-1.56%)
Dec 12, 2018 64.87 64.87 64.87 0 +5.07(+8.48%)
Dec 10, 2018 59.80 59.80 59.80 0 -0.96(-1.58%)
Dec 07, 2018 61.31 61.51 60.56 60.76 300 -0.88(-1.43%)
Dec 06, 2018 61.51 61.65 60.69 61.64 1,465 -0.60(-0.96%)
Dec 04, 2018 65.09 65.09 62.24 62.24 2,000 -4.16(-6.27%)
Dec 03, 2018 66.59 66.59 66.40 66.40 215 +2.24(+3.49%)
Nov 30, 2018 63.72 64.29 63.72 64.16 1,400 -0.98(-1.50%)
Nov 29, 2018 65.00 65.60 63.60 65.14 11,205 -0.67(-1.02%)
Nov 28, 2018 64.04 65.81 64.04 65.81 567 +1.30(+2.02%)
Nov 27, 2018 66.40 66.40 63.68 64.51 740 -2.15(-3.23%)
Nov 26, 2018 65.73 66.66 65.73 66.66 87 +2.13(+3.29%)
Nov 23, 2018 64.53 64.53 64.53 64.53 400 -1.66(-2.50%)
Nov 21, 2018 66.19 66.19 66.19 0 +1.86(+2.89%)
Nov 20, 2018 63.85 64.33 63.85 64.33 1,782 -1.21(-1.85%)
Nov 19, 2018 66.11 66.11 65.40 65.54 1,584 +1.09(+1.69%)
Nov 16, 2018 63.64 64.45 63.64 64.45 100 -1.42(-2.16%)
Nov 15, 2018 64.73 65.87 64.73 65.87 10,205 -0.41(-0.62%)
Nov 14, 2018 66.28 66.28 66.28 66.28 1,320 +2.20(+3.43%)
Nov 13, 2018 64.78 64.78 64.08 64.08 4,750 +0.38(+0.60%)
Nov 12, 2018 63.24 63.70 63.24 63.70 22 -0.86(-1.33%)
Nov 09, 2018 62.98 64.56 62.98 64.56 700 -0.93(-1.42%)
Nov 08, 2018 65.77 66.39 65.49 65.49 571 -2.14(-3.16%)
Nov 07, 2018 67.33 67.63 66.49 67.63 722 +0.19(+0.27%)
Nov 06, 2018 67.67 67.74 67.24 67.44 287 -0.19(-0.27%)
Nov 05, 2018 66.89 67.63 66.89 67.63 165 +1.53(+2.31%)
Nov 02, 2018 67.66 68.00 65.92 66.10 3,900 +0.28(+0.43%)
Nov 01, 2018 64.65 65.82 64.65 65.82 2,291 +1.63(+2.54%)
Oct 31, 2018 64.19 64.19 64.19 64.19 100 +1.95(+3.13%)
Oct 30, 2018 62.81 62.81 62.24 62.24 2,113 +2.29(+3.82%)
Oct 29, 2018 61.31 61.31 59.95 59.95 380 +0.28(+0.47%)
Oct 26, 2018 57.69 59.67 57.60 59.67 1,700 +1.47(+2.53%)
Oct 25, 2018 58.46 59.31 58.20 58.20 870 +1.07(+1.87%)
Oct 24, 2018 60.00 60.00 57.13 57.13 7,695 -6.06(-9.59%)
Oct 23, 2018 60.94 63.19 60.94 63.19 413 +0.16(+0.25%)
Oct 22, 2018 62.39 63.03 62.39 63.03 1,209 -0.05(-0.08%)
Oct 19, 2018 62.39 63.08 62.39 63.08 200 -0.71(-1.11%)
Oct 18, 2018 64.51 64.51 63.79 63.79 712 -1.16(-1.79%)
Oct 17, 2018 64.95 64.95 64.95 64.95 500 -0.78(-1.19%)
Oct 16, 2018 66.77 66.77 65.53 65.73 1,252 +2.54(+4.02%)
Oct 15, 2018 63.58 64.00 63.02 63.19 1,037 +0.89(+1.43%)
Oct 12, 2018 62.72 62.72 61.63 62.30 300 +1.45(+2.38%)
Oct 11, 2018 61.61 62.75 60.85 60.85 2,211 -1.05(-1.70%)
Oct 10, 2018 62.83 62.83 61.90 61.90 870 -2.00(-3.13%)
Oct 09, 2018 63.90 63.90 63.90 63.90 5,100 -0.06(-0.09%)
Oct 08, 2018 63.87 64.81 63.87 63.96 550 -1.37(-2.10%)
Oct 05, 2018 66.00 66.05 65.32 65.33 3,400 -0.80(-1.21%)
Oct 04, 2018 66.81 66.81 66.13 66.13 84 -2.07(-3.04%)
Oct 03, 2018 67.78 68.30 67.78 68.20 414 +0.87(+1.28%)
Oct 02, 2018 67.33 67.33 67.33 67.33 5 +0.00(+0.00%)
Sep 28, 2018 67.33 67.33 67.33 0 -1.73(-2.50%)
Sep 27, 2018 68.10 69.06 68.10 69.06 35 +1.68(+2.49%)
Sep 26, 2018 67.49 67.71 67.38 67.38 24,103 +0.25(+0.37%)
Sep 25, 2018 67.58 67.58 67.13 67.13 49 -1.98(-2.86%)
Sep 24, 2018 69.29 69.29 69.11 69.11 2,018 +0.71(+1.04%)
Sep 21, 2018 69.76 69.76 68.40 68.40 1,000 -1.32(-1.90%)
Sep 20, 2018 68.84 69.72 68.84 69.72 46,850 +1.48(+2.17%)
Sep 19, 2018 68.39 68.47 68.00 68.24 1,735 +1.59(+2.39%)
Sep 18, 2018 66.45 66.65 65.74 66.65 704 +1.55(+2.38%)
Sep 17, 2018 65.73 65.73 64.16 65.10 516 +1.35(+2.12%)
Sep 14, 2018 64.85 64.85 63.57 63.75 100 +1.76(+2.84%)
Sep 13, 2018 62.18 62.28 61.00 61.99 425 +1.84(+3.06%)
Sep 12, 2018 60.35 60.48 59.94 60.15 1,684 +0.68(+1.14%)
Sep 11, 2018 59.98 59.98 59.06 59.47 213 -0.19(-0.32%)
Sep 10, 2018 59.66 59.66 59.66 300 +0.00(+0.00%)
Sep 07, 2018 60.09 60.09 59.66 59.66 400 -1.52(-2.48%)
Sep 06, 2018 61.40 61.40 60.46 61.17 511 -0.48(-0.79%)
Sep 05, 2018 61.63 61.66 61.60 61.66 399 +0.74(+1.21%)
Sep 04, 2018 61.26 61.87 60.76 60.92 385 -1.97(-3.13%)
Aug 31, 2018 62.89 62.89 62.89 0 -1.77(-2.74%)
Aug 29, 2018 64.66 64.66 64.66 0 -1.19(-1.81%)
Aug 28, 2018 65.14 65.85 65.14 65.85 538 +1.90(+2.97%)
Aug 27, 2018 64.35 64.67 63.95 63.95 392 +2.64(+4.31%)
Aug 24, 2018 61.05 62.75 61.05 61.31 400 -0.80(-1.29%)
Aug 23, 2018 61.70 62.45 61.70 62.11 255 -0.70(-1.11%)
Aug 22, 2018 63.26 63.26 62.81 62.81 3,201 +0.63(+1.01%)
Aug 21, 2018 62.18 62.18 62.18 62.18 300 +0.92(+1.50%)
Aug 20, 2018 61.83 61.83 61.26 61.26 3,001 -0.30(-0.49%)
Aug 17, 2018 59.63 61.66 59.43 61.56 2,400 -0.01(-0.02%)
Aug 16, 2018 61.46 61.57 61.46 61.57 125 +0.98(+1.62%)
Aug 15, 2018 61.83 61.83 60.23 60.59 1,785 -1.77(-2.84%)
Aug 14, 2018 62.36 62.36 62.36 62.36 100 -0.09(-0.14%)
Aug 13, 2018 62.45 62.45 62.45 62.45 1,000 -0.95(-1.50%)
Aug 10, 2018 63.23 63.40 62.76 63.40 1,000 -2.43(-3.69%)
Aug 09, 2018 66.61 66.61 65.34 65.83 477 -0.86(-1.29%)
Aug 08, 2018 66.69 66.69 66.69 66.69 100 +1.87(+2.88%)
Aug 07, 2018 66.45 66.45 64.82 64.82 313 -0.08(-0.12%)
Aug 06, 2018 64.50 65.35 64.46 64.90 823 -0.43(-0.66%)
Aug 03, 2018 65.35 65.35 65.33 65.33 200 +0.98(+1.52%)
Aug 02, 2018 64.00 64.35 63.67 64.35 2,088 -0.79(-1.21%)
Aug 01, 2018 66.16 66.16 65.14 65.14 790 -3.42(-4.99%)
Jul 31, 2018 68.37 68.56 68.37 68.56 22 -0.13(-0.19%)
Jul 30, 2018 68.08 68.69 68.08 68.69 504 +0.70(+1.03%)
Jul 27, 2018 68.00 68.00 67.99 67.99 1,600 +0.75(+1.12%)
Jul 26, 2018 68.10 68.18 67.24 67.24 867 -0.58(-0.86%)
Jul 25, 2018 66.51 67.82 65.15 67.82 684 +1.19(+1.79%)
Jul 24, 2018 66.65 66.65 66.55 66.63 100 +2.05(+3.17%)
Jul 23, 2018 64.31 64.58 64.31 64.58 605 -0.52(-0.80%)
Jul 19, 2018 65.10 65.10 65.10 0 -0.83(-1.26%)
Jul 18, 2018 65.93 65.93 65.93 65.93 186 +2.01(+3.14%)
Jul 16, 2018 63.92 63.92 63.92 0 -0.40(-0.62%)
Jul 13, 2018 63.85 64.32 63.59 64.32 1,672 +0.66(+1.04%)
Jul 12, 2018 63.63 63.98 63.34 63.66 2,966 -0.35(-0.55%)
Jul 11, 2018 64.13 64.26 64.01 64.01 713 -1.54(-2.35%)
Jul 10, 2018 64.51 65.55 64.51 65.55 5,623 +0.00(+0.00%)
Jul 09, 2018 65.52 66.00 65.52 65.55 223 -0.79(-1.19%)
Jul 06, 2018 66.15 66.45 66.00 66.34 500 +0.05(+0.07%)
Jul 05, 2018 66.65 66.65 66.30 66.30 1,272 +2.55(+4.00%)
Jul 03, 2018 63.74 63.74 63.74 0 +0.13(+0.21%)
Jul 02, 2018 63.43 63.67 63.23 63.61 684 +0.06(+0.09%)
Jun 29, 2018 64.57 64.57 63.40 63.55 1,018 -0.62(-0.97%)
Jun 28, 2018 63.94 64.17 63.70 64.17 4,290 -1.33(-2.03%)
Jun 27, 2018 66.13 66.20 65.38 65.50 2,262 +0.36(+0.55%)
Jun 26, 2018 65.00 65.89 64.64 65.14 3,183 -1.16(-1.75%)
Jun 25, 2018 66.29 66.38 66.29 66.30 1,120 -1.57(-2.31%)
Jun 22, 2018 68.15 68.53 67.57 67.87 13,400 +0.42(+0.62%)
Jun 21, 2018 68.40 68.40 67.45 67.45 1,033 -2.48(-3.55%)
Jun 20, 2018 69.50 69.93 68.97 69.93 847 +0.16(+0.23%)
Jun 19, 2018 69.95 69.95 68.80 69.77 788 -1.73(-2.42%)
Jun 18, 2018 70.71 71.94 70.20 71.50 1,054 +0.11(+0.15%)
Jun 15, 2018 71.39 71.39 71.39 71.39 250 -1.88(-2.57%)
Jun 14, 2018 73.44 73.54 73.18 73.27 2,419 +1.23(+1.71%)
Jun 13, 2018 72.18 73.56 72.04 72.04 360 -0.78(-1.07%)
Jun 12, 2018 72.13 72.85 72.13 72.82 160 -1.08(-1.46%)
Jun 11, 2018 72.22 74.08 72.22 73.90 200 +1.30(+1.79%)
Jun 08, 2018 73.00 73.12 72.60 72.60 880 -1.15(-1.56%)
Jun 07, 2018 75.45 75.45 73.75 73.75 392 -1.02(-1.36%)
Jun 06, 2018 74.53 74.77 74.35 74.77 9,436 +1.46(+1.99%)
Jun 05, 2018 73.31 73.31 73.31 73.31 700 +0.05(+0.07%)
Jun 04, 2018 74.12 74.12 73.26 73.26 39 -0.28(-0.38%)
Jun 01, 2018 74.24 74.24 73.54 73.54 455 +0.41(+0.56%)
May 31, 2018 74.74 74.74 73.13 73.13 1,117 -2.48(-3.28%)
May 30, 2018 74.96 75.61 74.76 75.61 118 +1.01(+1.35%)
May 29, 2018 75.46 75.46 73.79 74.60 2,884 -3.09(-3.98%)
May 25, 2018 77.69 77.69 77.69 0 +0.54(+0.70%)
May 24, 2018 76.85 78.15 76.85 77.15 796 -3.02(-3.77%)
May 23, 2018 79.99 80.17 79.77 80.17 786 -1.83(-2.23%)
May 22, 2018 81.95 82.00 81.95 82.00 195 +0.12(+0.15%)
May 21, 2018 81.88 81.88 80.86 81.88 1,354 +0.40(+0.49%)
May 18, 2018 81.05 81.49 80.21 81.48 77 +1.06(+1.32%)
May 17, 2018 81.22 81.22 80.42 80.42 1,233 -0.77(-0.95%)
May 16, 2018 81.00 81.19 80.78 81.19 2,958 -2.97(-3.53%)
May 15, 2018 83.20 84.20 82.45 84.16 5,922 +0.75(+0.90%)
May 14, 2018 82.98 83.82 82.98 83.41 1,256 -0.83(-0.99%)
May 08, 2018 84.24 84.24 84.24 0 -0.61(-0.72%)
May 07, 2018 85.78 85.78 84.85 84.85 30 +0.32(+0.38%)
May 04, 2018 85.28 85.28 84.53 84.53 59 -0.99(-1.16%)
May 03, 2018 84.79 85.52 84.79 85.52 170 -0.43(-0.50%)
May 02, 2018 86.88 86.88 85.95 85.95 2,354 +0.72(+0.84%)
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.