Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Porsche Automobil Holding SE (1PAH)
Porsche Automobil Holding SE (1PAH) Historical

1PAH Porsche Automobil Holding SE

43.70

0.70 (1.63%)

Jul 18 2024 - Closed

Delayed by 15 minutes

1PAH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	43.42	0.42	0.98%	43.21	43.42	43.14	955
Jul 17 2024	43.00	0.00	0.00%	42.70	43.09	42.60	142
Jul 16 2024	43.00	-0.69	-1.58%	43.33	43.33	42.90	502
Jul 15 2024	43.69	0.03	0.07%	43.30	43.69	43.30	536
Jul 12 2024	43.66	0.61	1.42%	43.44	43.75	43.21	265
Jul 11 2024	43.05	0.20	0.47%	43.05	43.05	42.86	1,572
Jul 10 2024	42.85	0.15	0.35%	42.97	42.97	42.73	324
Jul 09 2024	42.70	-0.23	-0.54%	43.11	43.11	42.55	301
Jul 08 2024	42.93	-0.05	-0.12%	42.77	43.09	42.77	174
Jul 05 2024	42.98	-0.22	-0.51%	43.05	43.39	42.98	1,408
Jul 04 2024	43.20	0.40	0.93%	43.05	43.20	42.97	276
Jul 03 2024	42.80	0.56	1.33%	42.64	42.81	42.64	1,168
Jul 02 2024	42.24	-0.37	-0.87%	42.40	42.40	42.01	154
Jul 01 2024	42.61	0.26	0.61%	42.63	42.83	42.45	246
Jun 28 2024	42.35	0.46	1.10%	42.14	42.55	42.03	945
Jun 27 2024	41.89	-0.24	-0.57%	42.32	42.33	41.89	401
Jun 26 2024	42.13	-0.78	-1.82%	42.45	42.67	42.00	511
Jun 25 2024	42.91	-0.15	-0.35%	43.06	43.06	42.73	175
Jun 24 2024	43.06	0.38	0.89%	43.22	43.61	42.91	1,397
Jun 21 2024	42.68	-0.54	-1.25%	42.93	42.95	42.64	162
Jun 20 2024	43.22	0.53	1.24%	42.88	43.22	42.78	600
Jun 19 2024	42.69	-0.21	-0.49%	42.78	42.93	42.61	1,293
Jun 18 2024	42.90	0.12	0.28%	43.13	43.13	42.76	657
Jun 17 2024	42.78	0.31	0.73%	43.89	43.89	41.75	1,285
Jun 14 2024	42.47	-0.58	-1.35%	43.12	43.12	42.05	1,733
Jun 13 2024	43.05	-2.75	-6.00%	45.97	45.97	43.00	3,682
Jun 12 2024	45.80	-3.13	-6.40%	46.48	46.62	45.70	9,987
Jun 11 2024	48.93	-0.83	-1.67%	48.72	48.93	48.72	259
Jun 10 2024	49.76	-0.01	-0.02%	48.84	49.76	48.84	120
Jun 07 2024	49.77	-0.16	-0.32%	50.08	50.08	49.33	300
Jun 06 2024	49.93	-0.61	-1.21%	49.97	49.97	49.93	8
Jun 05 2024	50.54	0.30	0.60%	49.98	50.54	49.98	545
Jun 04 2024	50.24	-0.42	-0.83%	51.00	51.00	50.14	685
Jun 03 2024	50.66	0.12	0.24%	50.78	51.10	50.66	549
May 31 2024	50.54	0.57	1.14%	50.42	50.60	50.42	91
May 30 2024	49.97	-0.25	-0.50%	50.36	50.46	49.97	446
May 29 2024	50.22	0.00	0.00%	50.22	50.22	50.22	0.00
May 28 2024	50.22	0.18	0.36%	50.84	50.84	50.22	370
May 27 2024	50.04	1.30	2.67%	49.40	50.34	49.40	605
May 24 2024	48.74	0.54	1.12%	49.62	49.62	48.73	103
May 23 2024	48.20	-0.34	-0.70%	48.22	48.36	48.15	275
May 22 2024	48.54	-1.06	-2.14%	48.50	48.78	48.43	400
May 21 2024	49.60	0.14	0.28%	49.39	49.60	49.39	516
May 20 2024	49.46	-0.28	-0.56%	49.61	50.20	49.39	218
May 17 2024	49.74	0.06	0.12%	49.67	49.74	49.50	190
May 16 2024	49.68	-0.30	-0.60%	49.98	50.06	49.68	260
May 15 2024	49.98	-0.62	-1.23%	50.68	50.94	49.97	909
May 14 2024	50.60	0.38	0.76%	50.22	50.66	50.22	647
May 13 2024	50.22	0.70	1.41%	50.10	50.22	50.10	40
May 10 2024	49.52	0.06	0.12%	49.91	50.08	49.52	265
May 09 2024	49.46	-0.22	-0.44%	49.49	49.69	49.41	190
May 08 2024	49.68	0.00	0.00%	49.68	49.68	49.68	0.00
May 07 2024	49.68	0.48	0.98%	49.37	49.75	49.37	428
May 06 2024	49.20	0.48	0.99%	49.04	49.20	49.04	5
May 03 2024	48.72	0.66	1.37%	49.00	49.00	48.49	120
May 02 2024	48.06	-0.23	-0.48%	48.16	48.27	48.06	214
Apr 30 2024	48.29	-0.79	-1.61%	48.33	48.41	47.88	310
Apr 29 2024	49.08	-0.27	-0.55%	49.12	49.12	49.08	24
Apr 26 2024	49.35	0.29	0.59%	49.35	49.35	49.35	150
Apr 25 2024	49.06	-0.35	-0.71%	49.27	49.27	49.06	30
Apr 24 2024	49.41	-0.13	-0.26%	49.64	49.64	49.33	302
Apr 23 2024	49.54	0.31	0.63%	49.21	49.54	49.21	328
Apr 22 2024	49.23	0.79	1.63%	49.39	49.53	49.22	320

Porsche Automobil

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions