Porsche Automobile Holding SE (PK) (POAHY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.08877284595 | 3.83 | 3.89 | 3.69 | 343894 | 3.7861605 | DR |
| 4 | -0.35 | -8.53658536585 | 4.1 | 4.17 | 3.69 | 209367 | 3.86429216 | DR |
| 12 | -0.09 | -2.34375 | 3.84 | 4.28 | 3.3 | 316585 | 3.79619065 | DR |
| 26 | 0.09 | 2.45901639344 | 3.66 | 4.29 | 3.3 | 314757 | 3.80592888 | DR |
| 52 | -0.78 | -17.2185430464 | 4.53 | 4.72 | 3.3 | 403009 | 3.97385744 | DR |
| 156 | -3.41 | -47.625698324 | 7.16 | 7.5 | 3.3 | 378686 | 5.12707773 | DR |
| 260 | -1.85 | -33.0357142857 | 5.6 | 12.37 | 3.3 | 438536 | 7.24651691 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454700 | 3.75 | 0.01 | 0.27 | 3.75 | 3.8025 | 3.7 | 186560 |
| 1750281840 | 3.74 | -0.01 | -0.27 | 3.69 | 3.78 | 3.69 | 520579 |
| 1750195740 | 3.75 | -0.07 | -1.83 | 3.8 | 3.82 | 3.75 | 225820 |
| 1750109100 | 3.82 | -0.03 | -0.78 | 3.87 | 3.882 | 3.82 | 265682 |
| 1749849720 | 3.85 | -0.07 | -1.79 | 3.83 | 3.89 | 3.8 | 363496 |
| 1749763680 | 3.92 | 0.03 | 0.77 | 3.92 | 3.935 | 3.9045 | 158404 |
| 1749677220 | 3.89 | -0.02 | -0.51 | 3.9 | 3.94 | 3.89 | 183531 |
| 1749590400 | 3.91 | 0.04 | 1.16 | 3.9 | 3.92 | 3.86 | 332301 |
| 1749504420 | 3.865 | 0.04 | 0.91 | 3.82 | 3.88 | 3.82 | 130532 |
| 1749244980 | 3.83 | -0.03 | -0.78 | 3.85 | 3.89 | 3.82 | 154289 |
| 1749158580 | 3.86 | 0.01 | 0.26 | 3.88 | 3.9055 | 3.86 | 149642 |
| 1749072480 | 3.85 | 0 | 0.00 | 3.82 | 3.87 | 3.82 | 134930 |
| 1748985600 | 3.85 | -0.06 | -1.53 | 3.83 | 3.88 | 3.8175 | 83403 |
| 1748899200 | 3.91 | -0.04 | -1.01 | 3.88 | 3.92 | 3.85 | 313329 |
| 1748640240 | 3.95 | -0.02 | -0.50 | 3.97 | 3.99 | 3.91 | 143395 |
| 1748553720 | 3.97 | 0.04 | 1.02 | 3.98 | 3.99 | 3.9618 | 97496 |
| 1748467740 | 3.93 | -0.01 | -0.25 | 3.995 | 4 | 3.91 | 132519 |
| 1748381100 | 3.94 | -0.2 | -4.83 | 3.99 | 4 | 3.87 | 312421 |
| 1748035500 | 4.14 | -0.04 | -0.96 | 4.1 | 4.17 | 4.0599999 | 66839 |
| 1747949340 | 4.18 | 0.02 | 0.37 | 4.18 | 4.19 | 4.1 | 108104 |
| 1747862760 | 4.1646 | -0.05 | -1.08 | 4.21 | 4.23 | 4.16 | 99439 |
| 1747776180 | 4.21 | 0.05 | 1.20 | 4.18 | 4.24 | 4.18 | 182314 |
| 1747689900 | 4.16 | -0.03 | -0.72 | 4.17 | 4.19 | 4.1 | 128350 |
| 1747430400 | 4.19 | -0.01 | -0.12 | 4.1771 | 4.19 | 4.15 | 200650 |
| 1747344000 | 4.195 | -0.04 | -1.01 | 4.2 | 4.21 | 4.18 | 121835 |
| 1747257600 | 4.238 | 0.04 | 0.90 | 4.25 | 4.28 | 4.22 | 161380 |
| 1747171560 | 4.2 | 0.08 | 1.94 | 4.17 | 4.2396 | 4.16 | 336176 |
| 1747084860 | 4.12 | -0.03 | -0.72 | 4.18 | 4.18 | 4.07 | 153813 |
| 1746825600 | 4.15 | 0.04 | 0.97 | 4.15 | 4.18 | 4.13 | 481384 |
| 1746739740 | 4.11 | 0.01 | 0.24 | 4.14 | 4.16 | 4.1 | 198921 |
| 1746653160 | 4.1 | 0.02 | 0.49 | 4.11 | 4.14 | 4.065 | 196516 |
| 1746566880 | 4.08 | -0.02 | -0.49 | 4.09 | 4.11 | 4.0599999 | 346447 |
| 1746480420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1746221220 | 4.1 | 0.05 | 1.23 | 4.115 | 4.13 | 4.05 | 121465 |
| 1746134940 | 4.05 | -0.01 | -0.25 | 4.13 | 4.13 | 4.05 | 213040 |
| 1746048480 | 4.0599999 | -0.07 | -1.69 | 4.0599999 | 4.1 | 4.03 | 197672 |
| 1745962020 | 4.13 | 0.01 | 0.24 | 4.14 | 4.15 | 4.11 | 273142 |
| 1745875680 | 4.12 | 0 | 0.00 | 4.17 | 4.17 | 3.94 | 337025 |
| 1745616480 | 4.12 | 0.05 | 1.23 | 4.0599999 | 4.12 | 4.0599999 | 165674 |
| 1745529840 | 4.07 | 0.14 | 3.56 | 4.03 | 4.07 | 4.0125 | 120904 |
| 1745443560 | 3.93 | -0.02 | -0.51 | 4 | 4.015 | 3.93 | 220915 |
| 1745357340 | 3.95 | 0.18 | 4.77 | 3.9 | 3.95 | 3.9 | 392449 |
| 1745270400 | 3.77 | -0.03 | -0.79 | 3.65 | 3.94 | 3.65 | 310553 |
| 1744925340 | 3.8 | 0.09 | 2.43 | 3.75 | 3.81 | 3.75 | 137045 |
| 1744838940 | 3.71 | -0.02 | -0.54 | 3.7299 | 3.74 | 3.68 | 188513 |
| 1744752360 | 3.73 | 0 | 0.00 | 3.76 | 3.77 | 3.71 | 462561 |
| 1744666140 | 3.73 | 0.02 | 0.54 | 3.68 | 3.73 | 3.64 | 435155 |
| 1744406940 | 3.71 | 0.22 | 6.30 | 3.6 | 3.71 | 3.55 | 885437 |
| 1744320120 | 3.49 | -0.23 | -6.18 | 3.5 | 3.56 | 3.43 | 1535022 |
| 1744234140 | 3.72 | 0.37 | 11.04 | 3.42 | 3.75 | 3.37 | 1511395 |
| 1744147740 | 3.35 | -0.13 | -3.74 | 3.48 | 3.5 | 3.3 | 829308 |
| 1744061220 | 3.48 | 0.01 | 0.29 | 3.43 | 3.63 | 3.41 | 1094603 |
| 1743802020 | 3.47 | -0.14 | -3.88 | 3.57 | 3.615 | 3.47 | 476016 |
| 1743715440 | 3.61 | -0.07 | -1.90 | 3.69 | 3.69 | 3.61 | 393175 |
| 1743629040 | 3.68 | 0.02 | 0.55 | 3.63 | 3.72 | 3.63 | 310468 |
| 1743542640 | 3.66 | -0.04 | -1.08 | 3.7 | 3.7 | 3.63 | 326276 |
| 1743456180 | 3.7 | -0.11 | -2.89 | 3.69 | 3.72 | 3.655 | 192496 |
| 1743197340 | 3.81 | -0.07 | -1.80 | 3.84 | 3.85 | 3.8 | 310317 |
| 1743110880 | 3.88 | -0.08 | -2.02 | 3.84 | 3.9 | 3.82 | 399163 |
| 1743024540 | 3.96 | -0.07 | -1.73 | 3.99 | 4.03 | 3.92 | 183137 |
| 1742938140 | 4.0297 | 0.04 | 0.99 | 4.04 | 4.04 | 3.99 | 114045 |
| 1742851200 | 3.99 | 0.01 | 0.25 | 4.0199999 | 4.03 | 3.97 | 156982 |
| 1742592540 | 3.98 | -0.04 | -1.00 | 3.97 | 4.01 | 3.95 | 174029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
