Porsche Automobil Holding SE (PAH3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 4.00435848543 | 36.71 | 38.47 | 36.01 | 76921 | 37.32629512 | DE |
| 4 | 1.79 | 4.91893377301 | 36.39 | 42.935 | 36.01 | 56703 | 37.29769927 | DE |
| 12 | 3.69 | 10.6987532618 | 34.49 | 42.935 | 33.52 | 67746 | 35.98487826 | DE |
| 26 | -2.02 | -5.02487562189 | 40.2 | 42.935 | 33.44 | 67820 | 37.370185 | DE |
| 52 | -9.41 | -19.7730615676 | 47.59 | 52.3 | 33.44 | 70157 | 41.92877575 | DE |
| 156 | -49.84 | -56.6234946603 | 88.02 | 97.66 | 33.44 | 457576 | 61.53433422 | DE |
| 260 | -27.62 | -41.9756838906 | 65.8 | 102 | 28.28 | 523655 | 64.57521956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 38.049999 | -0.21 | -0.55 | 38.19 | 38.31 | 37.96 | 72831 |
| 1739568420 | 38.26 | 0.62 | 1.65 | 37.61 | 38.47 | 37.43 | 81722 |
| 1739482020 | 37.64 | 1.08 | 2.95 | 36.81 | 38.15 | 36.69 | 147941 |
| 1739395620 | 36.56 | 0.26 | 0.72 | 36.28 | 36.659999 | 36.119999 | 42207 |
| 1739309220 | 36.299999 | -0.46 | -1.25 | 36.85 | 36.89 | 36.01 | 57672 |
| 1739222820 | 36.76 | 0.08 | 0.22 | 36.71 | 37.07 | 36.57 | 55064 |
| 1738963620 | 36.68 | -0.72 | -1.93 | 36.99 | 37.549999 | 36.479999 | 101156 |
| 1738877220 | 37.4 | 0.33 | 0.89 | 37.01 | 37.6 | 36.659999 | 42206 |
| 1738790820 | 37.07 | -0.05 | -0.13 | 37.29 | 37.5 | 36.49 | 40027 |
| 1738704420 | 37.119999 | -0.34 | -0.91 | 37.68 | 37.75 | 37.01 | 34007 |
| 1738618020 | 37.46 | -0.43 | -1.13 | 37.19 | 37.729999 | 36.29 | 77671 |
| 1738358820 | 37.89 | 0.12 | 0.32 | 37.74 | 38.24 | 37.74 | 42011 |
| 1738272420 | 37.77 | 0.11 | 0.29 | 37.68 | 38.07 | 37.51 | 37102 |
| 1738186020 | 37.659999 | -0.08 | -0.21 | 37.81 | 38.04 | 37.49 | 46056 |
| 1738099620 | 37.74 | -0.2 | -0.53 | 37.83 | 38.13 | 37.51 | 39261 |
| 1738013220 | 37.94 | 0.83 | 2.24 | 37.07 | 37.99 | 36.99 | 50531 |
| 1737754020 | 37.11 | -0.08 | -0.22 | 37.08 | 37.95 | 36.99 | 58200 |
| 1737667620 | 37.19 | 0.4 | 1.09 | 36.799999 | 37.21 | 36.7 | 55321 |
| 1737581220 | 36.79 | -0.48 | -1.29 | 36.89 | 37.04 | 36.6 | 36653 |
| 1737494820 | 37.27 | 0.41 | 1.11 | 37.11 | 37.27 | 36.68 | 37247 |
| 1737408420 | 36.86 | 0.42 | 1.15 | 36.39 | 37.5 | 36.24 | 51906 |
| 1737149220 | 36.44 | 0.25 | 0.69 | 36.52 | 36.81 | 36.27 | 49294 |
| 1737062820 | 36.19 | -0.29 | -0.79 | 36.47 | 36.9 | 36.18 | 36658 |
| 1736976420 | 36.479999 | 0.61 | 1.70 | 35.86 | 36.61 | 35.76 | 46389 |
| 1736890020 | 35.869999 | -0.2 | -0.55 | 35.59 | 36.25 | 35.299999 | 39388 |
| 1736803620 | 36.07 | 0.22 | 0.61 | 35.58 | 36.299999 | 35.51 | 42915 |
| 1736544420 | 35.85 | 0.11 | 0.31 | 35.74 | 36.33 | 35.2 | 43863 |
| 1736458020 | 35.74 | -0.41 | -1.13 | 35.97 | 36.07 | 35.299999 | 49861 |
| 1736371620 | 36.15 | -0.46 | -1.26 | 36.6 | 36.65 | 35.92 | 65953 |
| 1736285220 | 36.61 | 0.11 | 0.30 | 36.5 | 36.81 | 36.36 | 45946 |
| 1736198820 | 36.5 | 0.37 | 1.02 | 35.81 | 37.49 | 35.799999 | 102028 |
| 1735939620 | 36.13 | 0.1 | 0.28 | 36.33 | 36.409999 | 35.799999 | 31397 |
| 1735853220 | 36.03 | -0.43 | -1.18 | 36.4 | 36.54 | 35.79 | 54378 |
| 1735594020 | 36.46 | 0.18 | 0.50 | 35.9 | 36.47 | 35.81 | 56378 |
| 1735334820 | 36.28 | 0.94 | 2.66 | 35.44 | 36.28 | 35 | 95583 |
| 1734989220 | 35.34 | -0.41 | -1.15 | 35.78 | 36.09 | 34.74 | 82517 |
| 1734730020 | 35.75 | 0.37 | 1.05 | 35.4 | 36.09 | 35.14 | 65348 |
| 1734643620 | 35.38 | 0.03 | 0.08 | 35.1 | 36.43 | 35.1 | 79007 |
| 1734557220 | 35.35 | -0.23 | -0.65 | 35.61 | 36.1 | 35.35 | 78246 |
| 1734470820 | 35.58 | 0.47 | 1.34 | 35.159999 | 35.81 | 34.92 | 97183 |
| 1734384420 | 35.11 | -0.29 | -0.82 | 35 | 35.63 | 34.71 | 131662 |
| 1734125220 | 35.4 | -0.57 | -1.58 | 35.99 | 36.58 | 35.01 | 181156 |
| 1734038820 | 35.97 | 0.25 | 0.70 | 35.72 | 36.08 | 35.54 | 110341 |
| 1733952420 | 35.72 | 0.16 | 0.45 | 35.83 | 36.06 | 35.51 | 55728 |
| 1733866020 | 35.56 | 0.25 | 0.71 | 35.369999 | 35.88 | 35.29 | 77413 |
| 1733779620 | 35.31 | 0.31 | 0.89 | 34.549999 | 35.65 | 34.4 | 139989 |
| 1733520420 | 35 | 0.5 | 1.45 | 34.549999 | 35.24 | 34.46 | 99513 |
| 1733434020 | 34.5 | 0.13 | 0.38 | 34.5 | 34.69 | 34.25 | 68692 |
| 1733347620 | 34.369999 | 0.13 | 0.38 | 34.24 | 34.869999 | 34.15 | 89277 |
| 1733261220 | 34.24 | -0.25 | -0.72 | 34.409999 | 34.7 | 34.11 | 74912 |
| 1733174820 | 34.49 | -0.5 | -1.43 | 34.6 | 34.83 | 33.909999 | 88245 |
| 1732915620 | 34.99 | 0.61 | 1.77 | 34.33 | 34.99 | 34.1 | 70997 |
| 1732829220 | 34.38 | 0.16 | 0.47 | 34 | 34.49 | 33.92 | 58187 |
| 1732742820 | 34.22 | 0.42 | 1.24 | 33.81 | 34.22 | 33.52 | 56574 |
| 1732656420 | 33.799999 | -0.71 | -2.06 | 34.21 | 34.39 | 33.6 | 68655 |
| 1732570020 | 34.51 | 0.04 | 0.12 | 34.49 | 34.909999 | 34.01 | 58441 |
| 1732310820 | 34.47 | 0.31 | 0.91 | 33.909999 | 34.47 | 33.439999 | 85741 |
| 1732224420 | 34.159999 | -0.17 | -0.50 | 34.32 | 34.32 | 33.57 | 80466 |
| 1732138020 | 34.33 | -0.37 | -1.07 | 34.93 | 35.13 | 34.159999 | 70543 |
| 1732051620 | 34.7 | -0.58 | -1.64 | 35.09 | 35.34 | 34.43 | 116469 |
| 1731965220 | 35.28 | -0.2 | -0.56 | 35.21 | 35.38 | 34.799999 | 72739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
