Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,474.59 -0.50 (-0.01%) Dow
39,157.54 -11.98 (-0.03%) Nasdaq
17,891.65 +12.35 (+0.07%) Bitcoin USD
62,594.10 -63.82 (-0.10%) CMC Crypto 200
1,345.03 +0.52 (+0.04%)
Porsche Automobil Holding SE (PAH3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:50PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 42.20 | 42.30 | 41.80 | 42.25 | 42.25 | 462,337 |
| 01 Jul 2024 | 42.77 | 42.90 | 42.26 | 42.33 | 42.33 | 468,120 |
| 28 Jun 2024 | 42.05 | 42.49 | 41.94 | 42.21 | 42.21 | 584,456 |
| 27 Jun 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 26 Jun 2024 | 42.77 | 42.84 | 41.98 | 42.21 | 42.21 | 785,376 |
| 25 Jun 2024 | 42.90 | 43.15 | 42.62 | 42.70 | 42.70 | 402,361 |
| 24 Jun 2024 | 42.62 | 43.66 | 42.62 | 42.94 | 42.94 | 952,768 |
| 21 Jun 2024 | 42.93 | 42.96 | 42.27 | 42.56 | 42.56 | 1,875,091 |
| 20 Jun 2024 | 42.60 | 43.15 | 42.60 | 43.05 | 43.05 | 660,183 |
| 19 Jun 2024 | 42.93 | 42.96 | 42.56 | 42.60 | 42.60 | 729,738 |
| 18 Jun 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 17 Jun 2024 | 42.60 | 42.82 | 41.60 | 42.72 | 42.72 | 1,310,559 |
| 14 Jun 2024 | 43.12 | 43.18 | 42.08 | 42.46 | 42.46 | 1,579,257 |
| 13 Jun 2024 | 45.50 | 45.50 | 42.91 | 43.00 | 43.00 | 3,102,149 |
| 12 Jun 2024 | 46.84 | 46.94 | 45.64 | 45.66 | 45.66 | 1,396,847 |
| 12 Jun 2024 | 2.56 Dividend | |||||
| 11 Jun 2024 | 49.73 | 49.74 | 48.57 | 49.19 | 46.63 | 1,024,831 |
| 10 Jun 2024 | 49.38 | 49.70 | 48.62 | 49.57 | 46.99 | 820,051 |
| 07 Jun 2024 | 50.08 | 50.16 | 49.25 | 49.44 | 46.87 | 553,700 |
| 06 Jun 2024 | 50.40 | 50.42 | 49.75 | 50.08 | 47.47 | 559,884 |
| 05 Jun 2024 | 50.46 | 50.74 | 50.00 | 50.10 | 47.49 | 516,425 |
| 04 Jun 2024 | 50.46 | 50.50 | 49.70 | 50.18 | 47.57 | 493,127 |
| 03 Jun 2024 | 51.10 | 51.26 | 50.38 | 50.44 | 47.81 | 595,579 |
| 31 May 2024 | 50.20 | 50.62 | 49.90 | 50.52 | 47.89 | 723,470 |
| 30 May 2024 | 49.33 | 50.50 | 49.30 | 50.10 | 47.49 | 593,259 |
| 29 May 2024 | 50.20 | 50.38 | 49.32 | 49.50 | 46.92 | 653,766 |
| 28 May 2024 | 50.16 | 50.78 | 50.06 | 50.34 | 47.72 | 476,570 |
| 27 May 2024 | 48.65 | 50.50 | 48.59 | 49.92 | 47.32 | 971,322 |
| 24 May 2024 | 47.70 | 48.76 | 47.58 | 48.57 | 46.04 | 551,982 |
| 23 May 2024 | 48.61 | 48.77 | 48.00 | 48.07 | 45.57 | 777,186 |
| 22 May 2024 | 49.00 | 49.10 | 48.20 | 48.62 | 46.09 | 850,950 |
| 21 May 2024 | 49.23 | 49.65 | 48.92 | 49.43 | 46.86 | 461,400 |
| 20 May 2024 | 49.33 | 49.74 | 49.22 | 49.41 | 46.84 | 472,634 |
| 17 May 2024 | 49.80 | 50.34 | 49.42 | 49.64 | 47.06 | 644,080 |
| 16 May 2024 | 49.99 | 50.14 | 49.63 | 49.89 | 47.29 | 552,261 |
| 15 May 2024 | 50.74 | 51.14 | 49.92 | 50.08 | 47.47 | 552,695 |
| 14 May 2024 | 50.20 | 50.90 | 49.97 | 50.54 | 47.91 | 534,729 |
| 13 May 2024 | 49.50 | 50.24 | 49.50 | 50.02 | 47.42 | 593,199 |
| 10 May 2024 | 49.86 | 50.12 | 49.32 | 49.32 | 46.75 | 903,026 |
| 09 May 2024 | 49.17 | 49.91 | 49.13 | 49.63 | 47.05 | 389,457 |
| 08 May 2024 | 49.56 | 49.62 | 49.02 | 49.20 | 46.64 | 443,951 |
| 07 May 2024 | 49.40 | 49.79 | 49.27 | 49.60 | 47.02 | 540,591 |
| 06 May 2024 | 49.00 | 49.61 | 48.78 | 49.13 | 46.57 | 575,621 |
| 03 May 2024 | 48.50 | 49.25 | 48.26 | 48.73 | 46.19 | 485,399 |
| 02 May 2024 | 48.07 | 48.35 | 47.67 | 48.04 | 45.54 | 546,709 |
| 30 Apr 2024 | 49.21 | 49.24 | 47.62 | 47.93 | 45.44 | 1,466,266 |
| 29 Apr 2024 | 49.50 | 49.82 | 49.15 | 49.26 | 46.70 | 386,657 |
| 26 Apr 2024 | 49.31 | 49.78 | 49.22 | 49.35 | 46.78 | 573,454 |
| 25 Apr 2024 | 49.34 | 49.52 | 48.60 | 48.94 | 46.39 | 411,495 |
| 24 Apr 2024 | 49.46 | 49.69 | 49.05 | 49.34 | 46.77 | 375,691 |
| 23 Apr 2024 | 49.49 | 49.58 | 48.91 | 49.50 | 46.92 | 462,207 |
| 22 Apr 2024 | 49.20 | 49.48 | 48.81 | 49.23 | 46.67 | 357,251 |
| 19 Apr 2024 | 48.89 | 49.12 | 48.28 | 48.97 | 46.42 | 498,869 |
| 18 Apr 2024 | 49.24 | 49.51 | 48.93 | 49.38 | 46.81 | 426,026 |
| 17 Apr 2024 | 49.40 | 49.60 | 48.94 | 49.03 | 46.48 | 463,176 |
| 16 Apr 2024 | 49.93 | 49.94 | 49.09 | 49.56 | 46.98 | 910,947 |
| 15 Apr 2024 | 50.68 | 51.48 | 50.56 | 50.56 | 47.93 | 566,229 |
| 12 Apr 2024 | 51.58 | 51.66 | 50.32 | 50.62 | 47.99 | 616,063 |
| 11 Apr 2024 | 51.48 | 51.64 | 50.74 | 51.12 | 48.46 | 515,451 |
| 10 Apr 2024 | 51.70 | 52.32 | 51.18 | 51.54 | 48.86 | 608,777 |
| 09 Apr 2024 | 51.40 | 51.78 | 51.14 | 51.38 | 48.71 | 642,996 |
| 08 Apr 2024 | 51.04 | 51.66 | 50.96 | 51.40 | 48.72 | 662,796 |
| 05 Apr 2024 | 51.18 | 51.22 | 50.30 | 50.74 | 48.10 | 717,783 |
| 04 Apr 2024 | 50.78 | 51.58 | 50.70 | 51.26 | 48.59 | 774,840 |
| 03 Apr 2024 | 49.01 | 50.72 | 48.87 | 50.58 | 47.95 | 1,288,293 |
| 02 Apr 2024 | 48.72 | 49.02 | 48.48 | 48.97 | 46.42 | 667,681 |
| 28 Mar 2024 | 49.12 | 49.47 | 48.89 | 49.12 | 46.56 | 685,112 |
| 27 Mar 2024 | 49.12 | 49.52 | 48.65 | 49.04 | 46.49 | 1,067,803 |
| 26 Mar 2024 | 49.15 | 49.38 | 48.38 | 49.17 | 46.61 | 956,318 |
| 25 Mar 2024 | 49.07 | 49.54 | 48.28 | 48.68 | 46.15 | 787,063 |
| 22 Mar 2024 | 48.50 | 49.94 | 48.18 | 49.00 | 46.45 | 1,741,492 |
| 21 Mar 2024 | 48.90 | 49.34 | 47.94 | 48.55 | 46.02 | 1,236,586 |
| 20 Mar 2024 | 48.47 | 48.80 | 48.05 | 48.78 | 46.24 | 711,354 |
| 19 Mar 2024 | 48.40 | 48.74 | 48.09 | 48.46 | 45.94 | 784,554 |
| 18 Mar 2024 | 47.50 | 48.47 | 47.42 | 48.34 | 45.82 | 1,278,526 |
| 15 Mar 2024 | 47.07 | 47.92 | 47.07 | 47.27 | 44.81 | 1,350,237 |
| 14 Mar 2024 | 47.57 | 48.11 | 46.88 | 46.97 | 44.53 | 785,117 |
| 13 Mar 2024 | 48.85 | 49.12 | 47.25 | 47.54 | 45.07 | 1,277,580 |
| 12 Mar 2024 | 46.75 | 49.09 | 46.15 | 48.82 | 46.28 | 1,566,889 |
| 11 Mar 2024 | 46.42 | 46.84 | 46.14 | 46.83 | 44.39 | 478,695 |
| 08 Mar 2024 | 47.00 | 47.00 | 46.30 | 46.52 | 44.10 | 630,862 |
| 07 Mar 2024 | 47.50 | 47.52 | 46.50 | 47.05 | 44.60 | 662,761 |
| 06 Mar 2024 | 48.18 | 48.47 | 47.51 | 47.64 | 45.16 | 791,140 |
| 05 Mar 2024 | 48.30 | 48.34 | 47.55 | 48.24 | 45.73 | 507,424 |
| 04 Mar 2024 | 49.04 | 49.11 | 48.22 | 48.45 | 45.93 | 634,440 |
| 01 Mar 2024 | 49.85 | 50.74 | 48.00 | 49.09 | 46.54 | 1,733,123 |
| 29 Feb 2024 | 49.64 | 50.04 | 49.35 | 49.38 | 46.81 | 957,261 |
| 28 Feb 2024 | 49.63 | 49.79 | 49.08 | 49.46 | 46.89 | 933,345 |
| 27 Feb 2024 | 48.87 | 50.14 | 48.74 | 49.41 | 46.84 | 1,481,272 |
| 26 Feb 2024 | 48.67 | 49.12 | 48.49 | 48.92 | 46.37 | 522,323 |
| 23 Feb 2024 | 48.30 | 49.38 | 48.20 | 48.83 | 46.29 | 965,543 |
| 22 Feb 2024 | 46.38 | 48.33 | 46.26 | 48.02 | 45.52 | 2,273,888 |
| 21 Feb 2024 | 45.20 | 45.97 | 45.04 | 45.60 | 43.23 | 877,890 |
| 20 Feb 2024 | 45.79 | 46.00 | 44.87 | 45.14 | 42.79 | 1,155,845 |
| 19 Feb 2024 | 47.46 | 47.55 | 45.79 | 46.06 | 43.66 | 1,337,325 |
| 16 Feb 2024 | 47.08 | 48.01 | 47.02 | 47.47 | 45.00 | 1,131,500 |
| 15 Feb 2024 | 46.24 | 46.94 | 45.92 | 46.77 | 44.34 | 1,043,171 |
| 14 Feb 2024 | 46.07 | 46.20 | 45.55 | 45.98 | 43.59 | 703,485 |
| 13 Feb 2024 | 46.43 | 47.06 | 45.96 | 46.18 | 43.78 | 811,500 |
| 12 Feb 2024 | 46.18 | 46.86 | 46.09 | 46.45 | 44.03 | 720,188 |
| *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.