Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,804.68 +790.49 (+1.25%) CMC Crypto 200
1,323.92 +46.94 (+3.67%)
Porsche Automobil Holding SE (0JHU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:20PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 48.34 | 49.30 | 47.75 | 48.71 | 48.71 | 25,661 |
| 02 May 2024 | 48.04 | 48.34 | 47.52 | 48.18 | 48.18 | 269,769 |
| 01 May 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 3,360 |
| 30 Apr 2024 | 49.20 | 49.84 | 47.63 | 47.86 | 47.86 | 71,364 |
| 29 Apr 2024 | 49.53 | 49.79 | 48.95 | 49.26 | 49.26 | 26,681 |
| 26 Apr 2024 | 49.28 | 49.76 | 48.76 | 49.52 | 49.52 | 86,292 |
| 25 Apr 2024 | 49.31 | 49.64 | 48.62 | 48.94 | 48.94 | 68,675 |
| 24 Apr 2024 | 49.56 | 49.68 | 49.06 | 49.42 | 49.42 | 1,038,607 |
| 23 Apr 2024 | 49.50 | 49.84 | 48.85 | 49.43 | 49.43 | 164,338 |
| 22 Apr 2024 | 49.19 | 49.50 | 48.12 | 49.23 | 49.23 | 1,354,016 |
| 19 Apr 2024 | 48.85 | 49.68 | 48.24 | 48.97 | 48.97 | 46,321 |
| 18 Apr 2024 | 49.24 | 49.52 | 48.73 | 49.39 | 49.39 | 1,492,439 |
| 17 Apr 2024 | 49.38 | 49.86 | 48.94 | 49.31 | 49.31 | 549,606 |
| 16 Apr 2024 | 49.58 | 50.88 | 49.08 | 49.24 | 49.24 | 300,189 |
| 15 Apr 2024 | 50.72 | 51.48 | 50.30 | 51.05 | 51.05 | 848,721 |
| 12 Apr 2024 | 51.58 | 51.94 | 50.34 | 51.21 | 51.21 | 305,007 |
| 11 Apr 2024 | 51.47 | 51.86 | 50.74 | 51.12 | 51.12 | 1,450,764 |
| 10 Apr 2024 | 51.71 | 52.26 | 51.06 | 51.54 | 51.54 | 122,413 |
| 09 Apr 2024 | 51.44 | 51.80 | 51.16 | 51.45 | 51.45 | 213,162 |
| 08 Apr 2024 | 51.03 | 51.66 | 50.82 | 51.40 | 51.40 | 570,178 |
| 05 Apr 2024 | 51.15 | 51.80 | 50.14 | 50.63 | 50.63 | 87,752 |
| 04 Apr 2024 | 50.76 | 51.60 | 50.70 | 51.19 | 51.19 | 134,832 |
| 03 Apr 2024 | 49.06 | 50.72 | 48.91 | 50.11 | 50.11 | 240,211 |
| 02 Apr 2024 | 48.74 | 49.12 | 48.48 | 48.85 | 48.85 | 165,620 |
| 28 Mar 2024 | 49.13 | 49.44 | 48.74 | 49.08 | 49.08 | 248,534 |
| 27 Mar 2024 | 49.14 | 49.52 | 48.65 | 48.98 | 48.98 | 199,509 |
| 26 Mar 2024 | 49.10 | 49.47 | 48.38 | 49.14 | 49.14 | 173,213 |
| 25 Mar 2024 | 49.06 | 49.53 | 48.29 | 48.78 | 48.78 | 116,572 |
| 22 Mar 2024 | 48.51 | 50.36 | 48.25 | 49.22 | 49.22 | 284,211 |
| 21 Mar 2024 | 48.82 | 49.36 | 47.94 | 48.75 | 48.75 | 235,459 |
| 20 Mar 2024 | 48.40 | 48.79 | 48.03 | 48.53 | 48.53 | 255,364 |
| 19 Mar 2024 | 48.38 | 48.73 | 48.04 | 48.35 | 48.35 | 179,343 |
| 18 Mar 2024 | 47.52 | 48.46 | 47.46 | 48.04 | 48.04 | 773,522 |
| 15 Mar 2024 | 47.10 | 47.91 | 46.68 | 47.37 | 47.37 | 31,799 |
| 14 Mar 2024 | 47.60 | 48.13 | 46.90 | 47.49 | 47.49 | 114,138 |
| 13 Mar 2024 | 48.83 | 49.15 | 47.26 | 47.53 | 47.53 | 1,268,594 |
| 12 Mar 2024 | 46.72 | 49.05 | 46.20 | 48.41 | 48.41 | 91,198 |
| 11 Mar 2024 | 46.42 | 46.84 | 46.14 | 46.69 | 46.69 | 307,016 |
| 08 Mar 2024 | 47.00 | 47.34 | 46.30 | 46.80 | 46.80 | 17,751 |
| 07 Mar 2024 | 47.47 | 47.93 | 46.50 | 46.98 | 46.98 | 87,023 |
| 06 Mar 2024 | 48.24 | 48.47 | 47.50 | 48.18 | 48.18 | 537,503 |
| 05 Mar 2024 | 48.42 | 48.41 | 47.56 | 47.93 | 47.93 | 88,962 |
| 04 Mar 2024 | 49.15 | 49.09 | 48.22 | 48.51 | 48.51 | 60,715 |
| 01 Mar 2024 | 49.82 | 50.72 | 47.96 | 48.71 | 48.71 | 256,032 |
| 29 Feb 2024 | 49.67 | 50.04 | 49.16 | 49.38 | 49.38 | 372,352 |
| 28 Feb 2024 | 49.67 | 49.93 | 49.08 | 49.47 | 49.47 | 144,107 |
| 27 Feb 2024 | 48.85 | 50.14 | 48.60 | 49.50 | 49.50 | 1,627,441 |
| 26 Feb 2024 | 48.74 | 49.13 | 48.38 | 48.83 | 48.83 | 74,140 |
| 23 Feb 2024 | 48.24 | 49.38 | 48.17 | 48.84 | 48.84 | 178,766 |
| 22 Feb 2024 | 46.35 | 48.26 | 45.32 | 47.48 | 47.48 | 259,034 |
| 21 Feb 2024 | 45.22 | 45.97 | 44.86 | 45.57 | 45.57 | 120,725 |
| 20 Feb 2024 | 45.81 | 46.34 | 44.87 | 45.17 | 45.17 | 293,012 |
| 19 Feb 2024 | 47.46 | 47.77 | 45.79 | 46.23 | 46.23 | 220,237 |
| 16 Feb 2024 | 47.13 | 48.02 | 47.01 | 47.85 | 47.85 | 129,431 |
| 15 Feb 2024 | 46.22 | 46.99 | 45.70 | 46.76 | 46.76 | 155,155 |
| 14 Feb 2024 | 46.04 | 46.15 | 45.55 | 45.85 | 45.85 | 241,202 |
| 13 Feb 2024 | 46.42 | 47.03 | 45.96 | 46.25 | 46.25 | 155,105 |
| 12 Feb 2024 | 46.19 | 46.82 | 45.71 | 46.43 | 46.43 | 178,760 |
| 09 Feb 2024 | 46.22 | 46.53 | 45.63 | 45.99 | 45.99 | 92,921 |
| 08 Feb 2024 | 45.76 | 46.18 | 45.40 | 45.92 | 45.92 | 79,873 |
| 07 Feb 2024 | 45.73 | 46.52 | 45.43 | 46.12 | 46.12 | 52,504 |
| 06 Feb 2024 | 46.53 | 46.73 | 45.40 | 45.96 | 45.96 | 196,803 |
| 05 Feb 2024 | 47.01 | 47.08 | 46.01 | 46.34 | 46.34 | 347,257 |
| 02 Feb 2024 | 46.60 | 47.83 | 45.81 | 47.30 | 47.30 | 55,147 |
| 01 Feb 2024 | 46.24 | 46.78 | 45.87 | 46.09 | 46.09 | 842,944 |
| 31 Jan 2024 | 45.81 | 46.85 | 45.50 | 46.49 | 46.49 | 89,736 |
| 30 Jan 2024 | 45.85 | 46.15 | 45.23 | 45.67 | 45.67 | 135,521 |
| 29 Jan 2024 | 45.73 | 46.08 | 44.64 | 45.53 | 45.53 | 900,946 |
| 26 Jan 2024 | 45.15 | 46.12 | 44.82 | 46.07 | 46.07 | 113,478 |
| 25 Jan 2024 | 45.51 | 45.89 | 44.98 | 45.13 | 45.13 | 97,920 |
| 24 Jan 2024 | 45.63 | 46.01 | 44.75 | 45.48 | 45.48 | 221,470 |
| 23 Jan 2024 | 43.92 | 45.43 | 43.48 | 44.32 | 44.32 | 553,674 |
| 22 Jan 2024 | 43.80 | 44.19 | 43.17 | 43.68 | 43.68 | 487,925 |
| 19 Jan 2024 | 44.42 | 44.69 | 43.28 | 43.77 | 43.77 | 171,283 |
| 18 Jan 2024 | 44.06 | 44.55 | 43.80 | 44.36 | 44.36 | 430,008 |
| 17 Jan 2024 | 43.67 | 44.73 | 43.33 | 44.06 | 44.06 | 339,858 |
| 16 Jan 2024 | 45.04 | 45.03 | 44.00 | 44.14 | 44.14 | 873,175 |
| 15 Jan 2024 | 45.01 | 45.38 | 44.62 | 45.03 | 45.03 | 178,071 |
| 12 Jan 2024 | 46.26 | 46.54 | 44.85 | 45.24 | 45.24 | 132,313 |
| 11 Jan 2024 | 46.85 | 47.07 | 46.05 | 46.68 | 46.68 | 111,916 |
| 10 Jan 2024 | 46.53 | 47.03 | 46.23 | 46.43 | 46.43 | 133,819 |
| 09 Jan 2024 | 46.73 | 46.86 | 46.03 | 46.50 | 46.50 | 504,366 |
| 08 Jan 2024 | 45.97 | 46.59 | 45.73 | 46.34 | 46.34 | 180,320 |
| 05 Jan 2024 | 45.92 | 46.30 | 45.43 | 45.77 | 45.77 | 546,372 |
| 04 Jan 2024 | 46.07 | 46.40 | 45.72 | 46.14 | 46.14 | 72,617 |
| 03 Jan 2024 | 46.71 | 47.11 | 45.68 | 46.12 | 46.12 | 144,886 |
| 02 Jan 2024 | 46.53 | 47.28 | 45.82 | 46.59 | 46.59 | 131,647 |
| 29 Dec 2023 | 46.44 | 47.50 | 46.00 | 46.36 | 46.36 | 86,333 |
| 28 Dec 2023 | 46.69 | 46.93 | 46.25 | 46.45 | 46.45 | 119,140 |
| 27 Dec 2023 | 46.79 | 47.00 | 46.47 | 46.71 | 46.71 | 19,745 |
| 22 Dec 2023 | 46.58 | 47.09 | 46.33 | 46.75 | 46.75 | 79,341 |
| 21 Dec 2023 | 46.69 | 47.60 | 45.95 | 46.59 | 46.59 | 160,166 |
| 20 Dec 2023 | 47.63 | 48.08 | 47.16 | 47.35 | 47.35 | 215,414 |
| 19 Dec 2023 | 48.03 | 48.53 | 47.54 | 48.13 | 48.13 | 611,914 |
| 18 Dec 2023 | 47.67 | 48.64 | 47.36 | 48.24 | 48.24 | 672,463 |
| 15 Dec 2023 | 48.82 | 49.46 | 48.23 | 48.27 | 48.27 | 348,313 |
| 14 Dec 2023 | 47.35 | 48.90 | 46.21 | 48.37 | 48.37 | 342,942 |
| 13 Dec 2023 | 46.72 | 47.16 | 46.35 | 46.65 | 46.65 | 317,751 |
| 12 Dec 2023 | 47.47 | 47.69 | 46.83 | 47.10 | 47.10 | 161,558 |
| 11 Dec 2023 | 47.21 | 47.67 | 46.70 | 47.11 | 47.11 | 609,184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.