Porsche Automobile Holding SE (PK) (POAHY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 4.7 | 0.01 | 0.21 | 4.69 | 4.71 | 4.67 | 418270 |
| 1720819200 | 4.69 | 0.04 | 0.86 | 4.66 | 4.72 | 4.66 | 618745 |
| 1720733280 | 4.65 | 0.06 | 1.31 | 4.63 | 4.66 | 4.59 | 393261 |
| 1720646880 | 4.59 | 0.07 | 1.55 | 4.6 | 4.62 | 4.57 | 309269 |
| 1720560540 | 4.5199999 | -0.05 | -1.09 | 4.55 | 4.57 | 4.5 | 255068 |
| 1720473600 | 4.57 | -0.02 | -0.44 | 4.61 | 4.62 | 4.5599999 | 292552 |
| 1720214640 | 4.59 | 0.03 | 0.66 | 4.62 | 4.63 | 4.5599999 | 561516 |
| 1720041000 | 4.5599999 | 0.06 | 1.33 | 4.5599999 | 4.6 | 4.55 | 159485 |
| 1719955740 | 4.5 | 0.01 | 0.22 | 4.48 | 4.5 | 4.46 | 436202 |
| 1719868980 | 4.49 | 0.02 | 0.45 | 4.5199999 | 4.54 | 4.48 | 365825 |
| 1719610020 | 4.47 | 0.04 | 0.90 | 4.4599 | 4.48 | 4.45 | 936732 |
| 1719523200 | 4.43 | -0.04 | -0.89 | 4.46 | 4.47 | 4.42 | 346141 |
| 1719437040 | 4.47 | -0.06 | -1.32 | 4.44 | 4.47 | 4.43 | 522408 |
| 1719350880 | 4.53 | -0.01 | -0.22 | 4.5199999 | 4.54 | 4.51 | 254939 |
| 1719264540 | 4.54 | 0.05 | 1.11 | 4.61 | 4.61 | 4.53 | 472742 |
| 1719005220 | 4.49 | -0.07 | -1.43 | 4.49 | 4.511 | 4.47 | 296733 |
| 1718918640 | 4.555 | -0.01 | -0.11 | 4.53 | 4.57 | 4.51 | 225794 |
| 1718746140 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.58 | 4.54 | 516181 |
| 1718659680 | 4.54 | 0.04 | 0.89 | 4.51 | 4.57 | 4.5 | 949772 |
| 1718400300 | 4.5 | -0.1 | -2.17 | 4.46 | 4.54 | 4.45 | 679062 |
| 1718314140 | 4.6 | -0.49 | -9.63 | 4.66 | 4.67 | 4.5599999 | 972326 |
| 1718227380 | 5.09 | -0.14 | -2.68 | 5.2 | 5.22 | 5.09 | 328745 |
| 1718141340 | 5.23 | -0.07 | -1.32 | 5.23 | 5.25 | 5.13 | 223079 |
| 1718054880 | 5.3 | -0.01 | -0.19 | 5.25 | 5.3099999 | 5.24 | 356024 |
| 1717795800 | 5.3099999 | -0.1 | -1.85 | 5.36 | 5.37 | 5.29 | 95995 |
| 1717709400 | 5.41 | 0 | 0.00 | 5.4 | 5.42 | 5.37 | 390458 |
| 1717622460 | 5.41 | -0.01 | -0.18 | 5.45 | 5.45 | 5.38 | 150326 |
| 1717536360 | 5.42 | -0.02 | -0.28 | 5.39 | 5.43 | 5.39 | 202475 |
| 1717450140 | 5.4349999 | -0.04 | -0.64 | 5.46 | 5.46 | 5.41 | 356634 |
| 1717190940 | 5.47 | 0.08 | 1.48 | 5.43 | 5.47 | 5.4 | 134492 |
| 1717104540 | 5.39 | 0.08 | 1.51 | 5.383 | 5.4 | 5.35 | 111628 |
| 1717018020 | 5.3099999 | -0.11 | -2.03 | 5.29 | 5.32 | 5.2699999 | 127092 |
| 1716931740 | 5.4198 | 0.21 | 4.03 | 5.43 | 5.46 | 5.3869999 | 304696 |
| 1716585840 | 5.21 | 0.09 | 1.70 | 5.2 | 5.24 | 5.19 | 139426 |
| 1716499740 | 5.123 | -0.09 | -1.67 | 5.1901 | 5.2 | 5.11 | 170981 |
| 1716412800 | 5.21 | -0.11 | -2.07 | 5.22 | 5.23 | 5.19 | 145688 |
| 1716326940 | 5.32 | 0.01 | 0.19 | 5.34 | 5.34 | 5.29 | 79506 |
| 1716240180 | 5.3099999 | -0.04 | -0.67 | 5.33 | 5.33 | 5.3 | 101884 |
| 1715981340 | 5.3457 | 0.01 | 0.11 | 5.33 | 5.36 | 5.3099999 | 79605 |
| 1715894940 | 5.34 | -0.07 | -1.22 | 5.355 | 5.38 | 5.34 | 80791 |
| 1715808000 | 5.406 | -0.04 | -0.72 | 5.426 | 5.43 | 5.37 | 92049 |
| 1715722140 | 5.445 | 0.11 | 1.97 | 5.4 | 5.45 | 5.3902 | 129969 |
| 1715635200 | 5.34 | 0.06 | 1.14 | 5.32 | 5.3698 | 5.32 | 239571 |
| 1715376000 | 5.28 | -0.04 | -0.75 | 5.3 | 5.3075 | 5.25 | 134275 |
| 1715289720 | 5.32 | 0.06 | 1.14 | 5.3 | 5.32 | 5.2699999 | 91698 |
| 1715203200 | 5.26 | -0.05 | -0.94 | 5.23 | 5.26 | 5.22 | 96689 |
| 1715117340 | 5.3099999 | 0.05 | 0.95 | 5.3 | 5.3099999 | 5.28 | 242583 |
| 1715030940 | 5.26 | 0.07 | 1.35 | 5.265 | 5.2699999 | 5.235 | 148010 |
| 1714771740 | 5.19 | 0.07 | 1.37 | 5.2 | 5.21 | 5.1875 | 142572 |
| 1714685340 | 5.12 | 0.06 | 1.18 | 5.1043 | 5.14 | 5.0601 | 381472 |
| 1714598400 | 5.0601 | 0.02 | 0.30 | 4.85 | 5.165 | 4.85 | 276632 |
| 1714512600 | 5.045 | -0.19 | -3.54 | 5.08 | 5.105 | 5.045 | 286157 |
| 1714425720 | 5.23 | 0.02 | 0.38 | 5.22 | 5.25 | 5.21 | 137848 |
| 1714166580 | 5.21 | 0 | 0.00 | 5.24 | 5.2699999 | 5.16 | 82600 |
| 1714080300 | 5.21 | -0.02 | -0.38 | 5.17 | 5.22 | 5.15 | 56014 |
| 1713994020 | 5.23 | -0.02 | -0.38 | 5.22 | 5.25 | 5.2 | 59691 |
| 1713907740 | 5.25 | 0.05 | 0.96 | 5.18 | 5.26 | 5.18 | 107517 |
| 1713821340 | 5.2 | 0.06 | 1.17 | 5.19 | 5.23 | 5.17 | 144965 |
| 1713561900 | 5.14 | -0.04 | -0.77 | 5.16 | 5.19 | 5.14 | 171074 |
| 1713475500 | 5.18 | 0 | 0.00 | 5.19 | 5.24 | 5.17 | 85701 |
| 1713389100 | 5.18 | -0.03 | -0.58 | 5.21 | 5.22 | 5.15 | 207878 |
| 1713302940 | 5.21 | -0.07 | -1.29 | 5.2 | 5.23 | 5.16 | 179221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
