Porsche Automobile Holding Se (OP: POAHF )
46.49
-7.81
(-14.39%)
Streaming Delayed Price
Updated: 1:38 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 73.27 | 73.27 | 73.21 | 73.24 | 1,150 | +0.59(+0.81%) |
| Mar 27, 2013 | 72.65 | 72.65 | 72.65 | 72.65 | 600 | -2.40(-3.20%) |
| Mar 25, 2013 | 75.05 | 75.05 | 75.05 | 0 | -1.16(-1.52%) | |
| Mar 22, 2013 | 76.21 | 76.21 | 76.21 | 76.21 | 650 | -0.84(-1.09%) |
| Mar 19, 2013 | 77.05 | 77.05 | 77.05 | 0 | -3.13(-3.90%) | |
| Mar 18, 2013 | 79.67 | 80.70 | 79.50 | 80.18 | 1,406 | +0.18(+0.23%) |
| Mar 15, 2013 | 79.36 | 80.00 | 79.36 | 80.00 | 136 | -2.03(-2.47%) |
| Mar 13, 2013 | 82.03 | 82.03 | 82.03 | 625 | -0.87(-1.05%) | |
| Mar 08, 2013 | 82.90 | 82.90 | 82.90 | 0 | -0.81(-0.97%) | |
| Mar 07, 2013 | 83.71 | 83.71 | 83.71 | 83.71 | 100 | +2.81(+3.47%) |
| Mar 06, 2013 | 80.69 | 80.90 | 80.69 | 80.90 | 1,225 | +1.46(+1.84%) |
| Mar 05, 2013 | 79.44 | 79.44 | 79.44 | 79.44 | 200 | +2.56(+3.33%) |
| Mar 04, 2013 | 76.64 | 76.88 | 76.35 | 76.88 | 769 | -1.36(-1.74%) |
| Mar 01, 2013 | 77.68 | 78.24 | 77.68 | 78.24 | 263 | -1.56(-1.95%) |
| Feb 28, 2013 | 79.70 | 79.80 | 79.64 | 79.80 | 1,370 | +0.10(+0.13%) |
| Feb 26, 2013 | 79.70 | 79.70 | 79.70 | 79.70 | 0 | -1.69(-2.08%) |
| Feb 22, 2013 | 80.60 | 81.39 | 80.00 | 81.39 | 3,475 | -5.31(-6.13%) |
| Feb 20, 2013 | 86.70 | 86.70 | 86.70 | 86.70 | 0 | +0.68(+0.79%) |
| Feb 15, 2013 | 86.02 | 86.02 | 86.02 | 0 | -0.98(-1.13%) | |
| Feb 12, 2013 | 87.00 | 87.00 | 87.00 | 0 | +1.29(+1.51%) | |
| Feb 06, 2013 | 85.71 | 85.71 | 85.71 | 0 | +0.20(+0.23%) | |
| Feb 04, 2013 | 86.65 | 86.65 | 85.51 | 85.51 | 509 | -4.89(-5.41%) |
| Feb 01, 2013 | 89.25 | 90.60 | 89.25 | 90.40 | 1,150 | +1.45(+1.63%) |
| Jan 31, 2013 | 87.53 | 89.80 | 87.53 | 88.95 | 4,691 | -0.62(-0.69%) |
| Jan 29, 2013 | 89.57 | 89.57 | 89.57 | 0 | -0.08(-0.09%) | |
| Jan 28, 2013 | 89.55 | 89.90 | 89.55 | 89.65 | 1,604 | +1.50(+1.70%) |
| Jan 25, 2013 | 88.00 | 88.16 | 87.84 | 88.16 | 620 | +1.75(+2.03%) |
| Jan 23, 2013 | 86.40 | 86.40 | 86.40 | 0 | +1.50(+1.77%) | |
| Jan 22, 2013 | 84.90 | 84.90 | 84.90 | 84.90 | 24 | +0.14(+0.17%) |
| Jan 18, 2013 | 84.76 | 84.76 | 84.76 | 84.76 | 25 | -0.68(-0.80%) |
| Jan 17, 2013 | 85.26 | 85.71 | 85.26 | 85.44 | 1,542 | +0.42(+0.49%) |
| Jan 16, 2013 | 85.02 | 85.02 | 85.02 | 85.02 | 10 | -1.09(-1.27%) |
| Jan 15, 2013 | 86.11 | 86.11 | 86.11 | 86.11 | 1,405 | +0.08(+0.09%) |
| Jan 12, 2013 | 86.03 | 86.03 | 86.03 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 85.31 | 86.18 | 85.31 | 86.03 | 2,048 | +6.79(+8.57%) |
| Jan 09, 2013 | 79.24 | 79.24 | 79.24 | 0 | -0.07(-0.09%) | |
| Jan 08, 2013 | 79.31 | 79.31 | 79.31 | 79.31 | 50 | -0.80(-1.00%) |
| Jan 07, 2013 | 80.59 | 80.59 | 80.11 | 80.11 | 6,046 | -1.71(-2.09%) |
| Jan 04, 2013 | 81.94 | 81.97 | 81.82 | 81.82 | 10,039 | -0.78(-0.94%) |
| Jan 03, 2013 | 82.95 | 82.95 | 82.51 | 82.60 | 444 | -0.70(-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.
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.