Porsche Automobil Holding SE (PAH3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724271960 | 40.58 | 0.38 | 0.95 | 40.09 | 40.71 | 40.09 | 48067 |
| 1724185560 | 40.2 | -0.3 | -0.74 | 40.549999 | 40.69 | 40.02 | 61406 |
| 1724099220 | 40.5 | 0.36 | 0.90 | 40.2 | 40.77 | 40.06 | 70938 |
| 1723840020 | 40.14 | 0.06 | 0.15 | 40.049999 | 40.2 | 39.77 | 59510 |
| 1723753620 | 40.08 | 0.81 | 2.06 | 39.34 | 40.08 | 39.2 | 55666 |
| 1723667160 | 39.27 | 0.28 | 0.72 | 38.99 | 39.49 | 38.84 | 55947 |
| 1723580760 | 38.99 | 0.3 | 0.78 | 38.68 | 38.99 | 38.42 | 58121 |
| 1723494360 | 38.69 | -0.36 | -0.92 | 39 | 39.09 | 38.29 | 67731 |
| 1723235220 | 39.049999 | 0.06 | 0.15 | 38.78 | 39.15 | 38.61 | 42016 |
| 1723148820 | 38.99 | 0.49 | 1.27 | 38.81 | 38.99 | 38.4 | 56366 |
| 1723062360 | 38.5 | -0.03 | -0.08 | 38.89 | 39.59 | 38.26 | 79131 |
| 1722975960 | 38.53 | -0.42 | -1.08 | 39.409999 | 39.5 | 38.229999 | 109458 |
| 1722889620 | 38.95 | -1.07 | -2.67 | 39.14 | 39.19 | 38.01 | 171242 |
| 1722630360 | 40.02 | -0.58 | -1.43 | 40.42 | 40.42 | 39.56 | 117853 |
| 1722544020 | 40.6 | -0.82 | -1.98 | 41.69 | 41.729999 | 40.049999 | 79372 |
| 1722457560 | 41.42 | -0.04 | -0.10 | 41.51 | 41.74 | 41.1 | 33992 |
| 1722371220 | 41.46 | 0.06 | 0.14 | 41.369999 | 41.799999 | 41.22 | 24039 |
| 1722284760 | 41.4 | 0.05 | 0.12 | 41.549999 | 41.78 | 41.299999 | 36692 |
| 1722025620 | 41.35 | -0.09 | -0.22 | 41.38 | 41.76 | 41.049999 | 43058 |
| 1721939160 | 41.44 | 0.19 | 0.46 | 41.2 | 41.71 | 40.15 | 93431 |
| 1721852820 | 41.25 | -0.19 | -0.46 | 41.38 | 41.51 | 41.06 | 81689 |
| 1721766420 | 41.44 | -1.65 | -3.83 | 42.19 | 42.39 | 41.04 | 222867 |
| 1721679960 | 43.09 | 0.2 | 0.47 | 42.68 | 43.29 | 42.65 | 55583 |
| 1721420760 | 42.89 | -0.24 | -0.56 | 43.35 | 43.45 | 42.24 | 51606 |
| 1721334360 | 43.13 | 0.24 | 0.56 | 42.61 | 43.6 | 42.61 | 36003 |
| 1721248020 | 42.89 | -0.07 | -0.16 | 43.22 | 43.22 | 42.45 | 42642 |
| 1721161560 | 42.96 | -0.24 | -0.56 | 43.21 | 43.39 | 42.799999 | 54754 |
| 1721075160 | 43.2 | -0.19 | -0.44 | 43.51 | 43.69 | 43.11 | 36327 |
| 1720815960 | 43.39 | 0.34 | 0.79 | 43.11 | 43.66 | 43.1 | 52384 |
| 1720729560 | 43.05 | 0.28 | 0.65 | 42.81 | 43.34 | 42.71 | 66326 |
| 1720643220 | 42.77 | 0.27 | 0.64 | 42.25 | 43.15 | 42.159999 | 66030 |
| 1720556760 | 42.5 | -0.27 | -0.63 | 42.78 | 43.02 | 41.96 | 63792 |
| 1720470360 | 42.77 | -0.12 | -0.28 | 42.97 | 43.08 | 42.57 | 35530 |
| 1720211220 | 42.89 | -0.09 | -0.21 | 42.99 | 43.39 | 42.71 | 63256 |
| 1720124820 | 42.98 | 0.09 | 0.21 | 42.94 | 43.31 | 42.75 | 49606 |
| 1720038420 | 42.89 | 0.61 | 1.44 | 42.299999 | 43.03 | 42.28 | 48685 |
| 1719952020 | 42.28 | -0.27 | -0.63 | 42.46 | 42.49 | 41.799999 | 57143 |
| 1719865620 | 42.549999 | 0.25 | 0.59 | 42.84 | 42.93 | 42.26 | 55251 |
| 1719606420 | 42.299999 | 0.3 | 0.71 | 41.99 | 42.479999 | 41.909999 | 42020 |
| 1719520020 | 42 | -0.27 | -0.64 | 42.28 | 42.409999 | 41.71 | 76859 |
| 1719433620 | 42.27 | -0.67 | -1.56 | 43.11 | 43.12 | 42 | 62561 |
| 1719347160 | 42.94 | 0.15 | 0.35 | 42.95 | 43.12 | 42.61 | 49699 |
| 1719260820 | 42.79 | 0.09 | 0.21 | 42.76 | 43.67 | 42.59 | 145754 |
| 1719001620 | 42.7 | -0.49 | -1.13 | 43.19 | 43.19 | 42.299999 | 79196 |
| 1718915160 | 43.19 | 0.63 | 1.48 | 42.67 | 43.2 | 42.59 | 72362 |
| 1718828820 | 42.56 | -0.67 | -1.55 | 43.11 | 43.16 | 42.549999 | 58819 |
| 1718742360 | 43.23 | 0.23 | 0.53 | 43.11 | 43.45 | 42.52 | 93776 |
| 1718656020 | 43 | 0.59 | 1.39 | 42.76 | 43.11 | 41.64 | 163044 |
| 1718396820 | 42.409999 | -0.85 | -1.96 | 43.3 | 43.44 | 42.1 | 224517 |
| 1718310420 | 43.26 | -2.73 | -5.94 | 45.9 | 45.9 | 42.95 | 308987 |
| 1718224020 | 45.99 | -3.02 | -6.16 | 46.79 | 47.12 | 45.65 | 247369 |
| 1718137620 | 49.01 | -0.78 | -1.57 | 49.8 | 49.89 | 48.56 | 119988 |
| 1718051220 | 49.79 | -0.07 | -0.14 | 49.59 | 49.86 | 48.62 | 120019 |
| 1717792020 | 49.86 | -0.3 | -0.60 | 50.1 | 50.24 | 49.25 | 94575 |
| 1717705620 | 50.16 | -0.28 | -0.56 | 50.38 | 50.6 | 49.75 | 160343 |
| 1717619220 | 50.44 | 0.2 | 0.40 | 50.24 | 50.74 | 50.06 | 87359 |
| 1717532820 | 50.24 | -0.24 | -0.48 | 50.38 | 50.5 | 49.7 | 73517 |
| 1717446420 | 50.48 | -0.16 | -0.32 | 50.86 | 51.22 | 50.22 | 95674 |
| 1717187220 | 50.64 | 0.54 | 1.08 | 50.18 | 50.64 | 49.91 | 51331 |
| 1717100820 | 50.1 | 0.48 | 0.97 | 49.48 | 50.52 | 49.29 | 52395 |
| 1717014420 | 49.62 | -0.6 | -1.19 | 50.1 | 50.34 | 49.33 | 63943 |
| 1716928020 | 50.22 | 0.38 | 0.76 | 50.2 | 50.78 | 50.02 | 79760 |
| 1716841560 | 49.84 | 1.15 | 2.36 | 48.69 | 50.5 | 48.31 | 84927 |
| 1716582420 | 48.69 | 0.65 | 1.35 | 47.81 | 48.7 | 47.6 | 37169 |
| 1716496020 | 48.04 | -0.55 | -1.13 | 48.6 | 48.89 | 47.71 | 83180 |
| 1716409620 | 48.59 | -0.84 | -1.70 | 49.17 | 49.25 | 48.21 | 68175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
