Porsche Automobile Holding SE (PK) (POAHY)
USOTC
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 | 3.74 | 3.81 | 3.63 | 494129 | 3.69107358 | DR |
| 4 | 0.0399 | 1.0783492338 | 3.7001 | 3.845 | 3.5 | 660927 | 3.67673706 | DR |
| 12 | -0.52 | -12.20657277 | 4.26 | 4.37 | 3.4 | 700739 | 3.76707656 | DR |
| 26 | -0.87 | -18.8720173536 | 4.61 | 4.72 | 3.4 | 506928 | 4.00715321 | DR |
| 52 | -1.26 | -25.2 | 5 | 5.576 | 3.4 | 370660 | 4.30967349 | DR |
| 156 | -6.49 | -63.4408602151 | 10.23 | 11.02 | 3.4 | 407909 | 5.90991567 | DR |
| 260 | -3.73 | -49.9330655957 | 7.47 | 12.37 | 3.02 | 432843 | 7.35057227 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 3.74 | 0 | 0.00 | 3.76 | 3.77 | 3.72 | 739446 |
| 1736202360 | 3.74 | 0.09 | 2.33 | 3.74 | 3.81 | 3.72 | 503571 |
| 1735942980 | 3.655 | -0.02 | -0.41 | 3.66 | 3.67 | 3.63 | 522232 |
| 1735856700 | 3.67 | -0.03 | -0.70 | 3.67 | 3.69 | 3.63 | 403183 |
| 1735683960 | 3.696 | -0.04 | -1.18 | 3.74 | 3.74 | 3.67 | 547530 |
| 1735597740 | 3.74 | 0.01 | 0.27 | 3.69 | 3.75 | 3.69 | 573946 |
| 1735338000 | 3.73 | 0.08 | 2.19 | 3.7 | 3.74 | 3.7 | 1141659 |
| 1735252020 | 3.65 | 0.01 | 0.27 | 3.58 | 3.69 | 3.58 | 626040 |
| 1735078200 | 3.64 | 0.03 | 0.83 | 3.57 | 3.64 | 3.57 | 194725 |
| 1734992400 | 3.61 | -0.08 | -2.17 | 3.58 | 3.63 | 3.56 | 1442100 |
| 1734733200 | 3.69 | 0.04 | 1.10 | 3.66 | 3.7 | 3.66 | 565425 |
| 1734646800 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.63 | 813506 |
| 1734560940 | 3.65 | -0.03 | -0.82 | 3.71 | 3.74 | 3.61 | 576423 |
| 1734474360 | 3.68 | 0.04 | 1.10 | 3.67 | 3.72 | 3.65 | 633851 |
| 1734388140 | 3.6401 | -0.03 | -0.81 | 3.62 | 3.66 | 3.585 | 849051 |
| 1734128940 | 3.67 | -0.03 | -0.81 | 3.75 | 3.82 | 3.5 | 753245 |
| 1734042480 | 3.7 | -0.01 | -0.27 | 3.68 | 3.72 | 3.67 | 626570 |
| 1733955900 | 3.71 | -0.01 | -0.27 | 3.72 | 3.845 | 3.68 | 473113 |
| 1733869200 | 3.72 | 0.03 | 0.81 | 3.7001 | 3.72 | 3.69 | 650516 |
| 1733782800 | 3.69 | 0.06 | 1.51 | 3.67 | 3.72 | 3.66 | 699410 |
| 1733523600 | 3.635 | 0.02 | 0.69 | 3.65 | 3.67 | 3.62 | 557106 |
| 1733437500 | 3.61 | 0.03 | 0.84 | 3.58 | 3.62 | 3.58 | 887293 |
| 1733350980 | 3.58 | 0.03 | 0.85 | 3.58 | 3.6 | 3.56 | 1359836 |
| 1733264700 | 3.55 | -0.04 | -1.11 | 3.56 | 3.57 | 3.53 | 913660 |
| 1733178180 | 3.59 | -0.02 | -0.55 | 3.57 | 3.61 | 3.55 | 870390 |
| 1732918200 | 3.61 | 0.08 | 2.27 | 3.57 | 3.62 | 3.57 | 407173 |
| 1732746540 | 3.53 | 0.03 | 0.86 | 3.5 | 3.625 | 3.5 | 837989 |
| 1732660140 | 3.5 | -0.08 | -2.23 | 3.54 | 3.545 | 3.4 | 2281314 |
| 1732573560 | 3.58 | 0.05 | 1.42 | 3.57 | 3.59 | 3.55 | 872967 |
| 1732314000 | 3.53 | 0 | 0.00 | 3.49 | 3.54 | 3.4801 | 491158 |
| 1732227900 | 3.53 | -0.03 | -0.84 | 3.52 | 3.54 | 3.5 | 695322 |
| 1732141740 | 3.56 | -0.09 | -2.47 | 3.58 | 3.61 | 3.53 | 611579 |
| 1732054800 | 3.65 | -0.02 | -0.54 | 3.61 | 3.65 | 3.58 | 872970 |
| 1731968640 | 3.67 | -0.02 | -0.54 | 3.65 | 3.69 | 3.64 | 1094915 |
| 1731709260 | 3.69 | 0.08 | 2.22 | 3.7 | 3.72 | 3.67 | 894419 |
| 1731622800 | 3.61 | 0.02 | 0.56 | 3.64 | 3.66 | 3.61 | 849088 |
| 1731536760 | 3.59 | -0.26 | -6.75 | 3.63 | 3.755 | 3.53 | 1407290 |
| 1731450480 | 3.85 | -0.04 | -1.03 | 3.87 | 3.88 | 3.805 | 757774 |
| 1731363600 | 3.89 | -0.04 | -0.90 | 3.9 | 3.91 | 3.87 | 712314 |
| 1731104400 | 3.9255 | -0.1 | -2.47 | 3.92 | 3.93 | 3.88 | 525761 |
| 1731018540 | 4.025 | 0.1 | 2.42 | 4.04 | 4.0599999 | 4 | 748720 |
| 1730931600 | 3.93 | -0.2 | -4.95 | 3.86 | 3.93 | 3.8299 | 584715 |
| 1730845680 | 4.1345 | 0.03 | 0.84 | 4.09 | 4.16 | 4.0875 | 443205 |
| 1730759160 | 4.1 | 0.01 | 0.24 | 4.13 | 4.15 | 4.1 | 651259 |
| 1730496420 | 4.09 | 0.01 | 0.25 | 4.12 | 4.12 | 4.08 | 344040 |
| 1730409780 | 4.08 | -0.03 | -0.73 | 4.11 | 4.12 | 4.0599999 | 676398 |
| 1730323500 | 4.11 | 0.03 | 0.65 | 4.09 | 4.12 | 4.08 | 359747 |
| 1730237280 | 4.0835 | -0.16 | -3.69 | 4.12 | 4.16 | 4.0675 | 802538 |
| 1730150880 | 4.24 | -0.05 | -1.17 | 4.18 | 4.2699999 | 4.16 | 440717 |
| 1729891500 | 4.29 | -0.02 | -0.46 | 4.33 | 4.37 | 4.28 | 591577 |
| 1729805160 | 4.3099999 | 0.1 | 2.38 | 4.3 | 4.315 | 4.2503 | 1118788 |
| 1729718940 | 4.21 | -0.04 | -0.94 | 4.24 | 4.2565 | 4.2 | 289173 |
| 1729632300 | 4.25 | -0.02 | -0.47 | 4.25 | 4.26 | 4.23 | 318278 |
| 1729545600 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.29 | 4.25 | 321026 |
| 1729286400 | 4.3 | 0.07 | 1.55 | 4.345 | 4.345 | 4.3 | 652815 |
| 1729200000 | 4.2345 | -0.03 | -0.60 | 4.25 | 4.25 | 4.22 | 412747 |
| 1729113960 | 4.26 | -0.01 | -0.23 | 4.25 | 4.28 | 4.25 | 527799 |
| 1729027680 | 4.2699999 | -0.03 | -0.70 | 4.26 | 4.28 | 4.26 | 160486 |
| 1728941220 | 4.3 | -0.03 | -0.58 | 4.29 | 4.3099999 | 4.265 | 269805 |
| 1728681900 | 4.325 | 0.02 | 0.46 | 4.29 | 4.34 | 4.2701 | 340307 |
| 1728595560 | 4.305 | -0.02 | -0.43 | 4.316 | 4.33 | 4.29 | 229466 |
| 1728508800 | 4.3235 | 0.01 | 0.31 | 4.3099999 | 4.335 | 4.3099999 | 213610 |
| 1728422580 | 4.3099999 | -0.02 | -0.35 | 4.32 | 4.32 | 4.2699999 | 311887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
