Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Porsche Automobil Holding SE logo
PAH3.DE
Porsche Automobil Holding SE
13:11:31
30.46 €
0.0000 (%0.00)
Previous Close: 30.22
Day Low₺30.22
Day High₺30.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PAH3.DE: Porsche Automobil Holding SE Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 43.2883
CLOSE 43.26

Low

LOW 33.4

High

HIGH 52.32
DATEOPENHIGHLOWCLOSE
01/02/202446.547.2746.1246.82
01/03/202446.7747.1145.6846
01/04/202446.0646.4445.9446.09
01/05/202445.946.345.4345.97
01/08/202445.9646.5945.646.51
01/09/202446.7746.8146.246.57
01/10/202446.5147.0446.2946.33
01/11/202446.8847.0946.1446.15
01/12/202446.2546.344.8444.97
01/15/20244545.3844.645.22
01/16/202445.0145.0544.0144.46
01/17/202443.7844.3443.2944.07
01/18/202444.0544.5543.8744.23
01/19/202444.3644.5443.2743.44
01/22/202443.7644.243.4343.75
01/23/202443.9245.4343.7545.03
01/24/202445.6446.0245.0245.61
01/25/202445.4645.5244.9645.24
01/26/202445.1646.1444.8145.76
01/29/202445.745.7744.8645.54
01/30/202445.8746.0945.2445.83
01/31/202445.846.8645.546.5
02/01/202446.2146.6745.9146.09
02/02/202446.4347.8846.3846.91
02/05/202446.9847.0646.0146.2
02/06/202446.4346.6345.545.97
02/07/202445.7146.5545.6845.68
02/08/202445.7546.2145.745.91
02/09/202446.2446.4645.8545.99
02/12/202446.1846.8646.0946.45
02/13/202446.4347.0645.9646.18
02/14/202446.0746.245.5545.98
02/15/202446.2446.9445.9246.77
02/16/202447.0848.0147.0247.47
02/19/202447.4647.5545.7946.06
02/20/202445.794644.8745.14
02/21/202445.245.9745.0445.6
02/22/202446.3848.3346.2648.02
02/23/202448.349.3848.248.83
02/26/202448.6749.1248.4948.92
02/27/202448.8750.1448.7449.41
02/28/202449.6349.7949.0849.46
02/29/202449.6450.0449.3549.38
03/01/202449.8550.744849.09
03/04/202449.0449.1148.2248.45
03/05/202448.348.3447.5548.24
03/06/202448.1848.4747.5147.64
03/07/202447.547.5246.547.05
03/08/2024474746.346.52
03/11/202446.4246.8446.1446.83
03/12/202446.7549.0946.1548.82
03/13/202448.8549.1247.2547.54
03/14/202447.5748.1146.8846.97
03/15/202447.0747.9247.0747.27
03/18/202447.548.4747.4248.34
03/19/202448.448.7448.0948.46
03/20/202448.4748.848.0548.78
03/21/202448.949.3447.9448.55
03/22/202448.549.9448.1849
03/25/202449.0749.5448.2848.68
03/26/202449.1549.3848.3849.17
03/27/202449.1249.5248.6549.04
03/28/202449.1249.4748.8949.12
04/02/202448.7249.0248.4848.97
04/03/202449.0150.7248.8750.58
04/04/202450.7851.5850.751.26
04/05/202451.1851.2250.350.74
04/08/202451.0451.6650.9651.4
04/09/202451.451.7851.1451.38
04/10/202451.752.3251.1851.54
04/11/202451.4851.6450.7451.12
04/12/202451.5851.6650.3250.62
04/15/202450.6851.4850.5650.56
04/16/202449.9349.9449.0949.56
04/17/202449.449.648.9449.03
04/18/202449.2449.5148.9349.38
04/19/202448.8949.1248.2848.97
04/22/202449.249.4848.8149.23
04/23/202449.4949.5848.9149.5
04/24/202449.4649.6949.0549.34
04/25/202449.3449.5248.648.94
04/26/202449.3149.7849.2249.35
04/29/202449.549.8249.1549.26
04/30/202449.2149.2447.6247.93
05/02/202448.0748.3547.6748.04
05/03/202448.549.2548.2648.73
05/06/20244949.6148.7849.13
05/07/202449.449.7949.2749.6
05/08/202449.5649.6249.0249.2
05/09/202449.1749.9149.1349.63
05/10/202449.8650.1249.3249.32
05/13/202449.550.2449.550.02
05/14/202450.250.949.9750.54
05/15/202450.7451.1449.9250.08
05/16/202449.9950.1449.6349.89
05/17/202449.850.3449.4249.64
05/20/202449.3349.7449.2249.41
05/21/202449.2349.6548.9249.43
05/22/20244949.148.248.62
05/23/202448.6148.774848.07
05/24/202447.748.7647.5848.57
05/27/202448.6550.548.5949.92
05/28/202450.1650.7850.0650.34
05/29/202450.250.3849.3249.5
05/30/202449.3350.549.350.1
05/31/202450.250.6249.950.52
06/03/202451.151.2650.3850.44
06/04/202450.4650.549.750.18
06/05/202450.4650.745050.1
06/06/202450.450.4249.7550.08
06/07/202450.0850.1649.2549.44
06/10/202449.3849.748.6249.57
06/11/202449.7349.7448.5749.19
06/12/202446.8446.9445.6445.66
06/13/202445.545.542.9143
06/14/202443.1243.1842.0842.46
06/17/202442.642.8241.642.72
06/18/202443.0343.2542.4942.91
06/19/202442.9342.9642.5642.6
06/20/202442.643.1542.643.05
06/21/202442.9342.9642.2742.56
06/24/202442.6243.6642.6242.94
06/25/202442.943.1542.6242.7
06/26/202442.7742.8441.9842.21
06/27/202442.2542.3141.841.8
06/28/202442.0542.4941.9442.21
07/01/202442.7742.942.2642.33
07/02/202442.242.341.842.23
07/03/202442.4143.0342.4142.69
07/04/202442.9343.3242.7542.91
07/05/202442.9743.442.6942.82
07/08/202442.7343.0942.5442.82
07/09/202442.5642.8442.3642.67
07/10/202442.7443.1542.3642.77
07/11/202442.9543.3342.843.25
07/12/202443.3443.6843.1943.46
07/15/202443.4743.5543.143.41
07/16/202443.2443.3342.7643.01
07/17/202442.843.1642.4542.86
07/18/202443.143.6442.9343.26
07/19/202442.9642.9742.3342.53
07/22/202442.643.0742.642.7
07/23/202441.8642.0140.9841.46
07/24/202441.141.541.0541.21
07/25/202440.9741.6240.1441.46
07/26/202441.2241.7841.0241.42
07/29/202441.5441.7541.2841.46
07/30/202441.5641.841.441.4
07/31/202441.6341.6541.141.33
08/01/202441.0741.1240.0340.44
08/02/202440.1840.2539.6439.9
08/05/202438.8938.8937.9938.85
08/06/202439.2739.2938.2838.41
08/07/202438.6739.5138.6238.83
08/08/202438.6238.7838.3938.76
08/09/202438.8239.1538.6338.68
08/12/202438.7338.938.3738.46
08/13/202438.5138.8938.3738.72
08/14/202438.9839.538.8639.06
08/15/202439.3140.0239.2439.78
08/16/202439.9740.1739.7639.93
08/19/202440.0540.6340.0540.33
08/20/202440.440.6440.0740.14
08/21/202440.0440.740.0440.41
08/22/202440.4140.6740.3840.52
08/23/202440.6541.0740.6540.77
08/26/202440.714140.6240.81
08/27/202440.9741.3440.7740.77
08/28/202440.6240.8940.3940.58
08/29/202440.6140.9840.4440.75
08/30/202440.7540.9840.6740.67
09/02/202440.7941.2340.2740.89
09/03/202440.9241.0539.9640.32
09/04/202439.6140.0939.5139.9
09/05/202439.6640.8139.6140.06
09/06/202440.0340.0338.9639.22
09/09/202439.2539.6839.2339.54
09/10/202439.4239.5737.4738.38
09/11/202438.4539.1838.438.78
09/12/202439.1339.2738.5338.81
09/13/202438.9240.2538.9239.79
09/16/202439.7939.8239.3739.77
09/17/202439.940.7439.8140.24
09/18/202440.2240.7640.1140.64
09/19/202441.1541.5240.9240.98
09/20/202440.2840.4139.6439.81
09/23/202439.6640.7339.4340.59
09/24/202441.341.5941.0341.22
09/25/202441.2941.5740.6540.8
09/26/202441.241.7741.0941.38
09/27/202441.6142.6241.5342.29
09/30/202441.6441.6440.5441.08
10/01/202441.1241.4540.5640.74
10/02/202440.6340.9740.4540.59
10/03/202440.240.2438.8339.14
10/04/202439.1440.2439.0939.82
10/07/202439.9840.0639.5140.04
10/08/202439.5539.839.1639.63
10/09/202439.740.0939.4639.93
10/10/202439.7740.0639.639.85
10/11/202439.8139.9239.5439.84
10/14/202439.9940.0439.5639.86
10/15/202439.8539.9739.4439.72
10/16/202439.4739.7939.2439.71
10/17/202439.639.8339.5139.67
10/18/202439.6940.7539.6740.24
10/21/202440.1340.439.7139.93
10/22/202439.7440.0139.6739.86
10/23/202440.140.6839.6539.65
10/24/202439.6241.139.6240.08
10/25/202440.0540.739.6640.37
10/28/202440.640.7839.0139.71
10/29/202439.6739.8338.138.44
10/30/202438.0938.6637.8338.38
10/31/20243838.4937.9138.13
11/01/20243838.4337.9638.23
11/04/202438.1538.8138.1538.33
11/05/202438.4738.4737.9738.32
11/06/202437.2837.5836.1136.9
11/07/202436.8238.2636.8237.69
11/08/202437.5637.636.6336.98
11/11/202437.2337.3236.5836.92
11/12/202436.437.0836.3536.65
11/13/202436.1236.3433.8334.39
11/14/202434.4535.1834.0535.02
11/15/202434.7135.7534.6935.58
11/18/202435.1635.4434.7935.23
11/19/202435.1635.3934.4234.85
11/20/202434.8935.0134.1534.22
11/21/202434.1934.2533.5633.96
11/22/202434.0134.3133.434.28
11/25/202434.534.9234.2534.55
11/26/202434.1334.2733.5833.86
11/27/202433.73433.5234
11/28/20243434.4433.9934.31
11/29/202434.234.6234.0934.62
12/02/202434.1934.8433.7534.54
12/03/202434.6234.7434.1734.25
12/04/202434.2534.8834.1334.53
12/05/202434.4934.734.3334.66
12/06/202434.5935.2434.4734.9
12/09/202435.0535.6534.8735.48
12/10/202435.3635.8235.2135.71
12/11/202435.7836.0835.5535.73
12/12/202435.7136.135.5435.86
12/13/202435.9236.635.936.01
12/16/20243535.734.735.22
12/17/202434.9435.7934.9135.69
12/18/202435.9136.1335.5835.87
12/19/202435.3736.4235.3735.62
12/20/202435.336.135.1935.76
12/23/202436.0236.134.6935.18
12/27/20243536.243536.09
12/30/202435.9436.4935.9436.35