Porsche Automobil Holding SE Pref PAH3
XETR · Germany · Consumer Durables
€24.69-0.92 (-3.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.69 | -3.59% | €25.38 | €25.40 | €24.63 | 756.31K |
| 2026-09-30 | €25.61 | +1.15% | €25.42 | €26.30 | €25.23 | 1.09M |
| 2026-09-29 | €25.32 | +0.28% | €25.25 | €25.53 | €25.12 | 479.14K |
| 2026-09-28 | €25.25 | -2.02% | €25.98 | €26.20 | €25.25 | 513.25K |
| 2026-09-25 | €25.77 | +0.70% | €25.47 | €25.89 | €25.32 | 540.00K |
| 2026-09-24 | €25.59 | -2.22% | €26.04 | €26.04 | €25.36 | 1.21M |
| 2026-09-23 | €26.17 | -4.14% | €27.37 | €27.37 | €26.17 | 928.32K |
| 2026-09-22 | €27.30 | -0.58% | €27.37 | €27.70 | €26.97 | 736.35K |
| 2026-09-21 | €27.46 | -3.38% | €27.66 | €27.75 | €27.30 | 1.10M |
| 2026-09-18 | €28.42 | -4.85% | €29.65 | €29.69 | €27.98 | 2.30M |
| 2026-09-17 | €29.87 | +3.97% | €29.01 | €30.07 | €29.01 | 1.20M |
| 2026-09-16 | €28.73 | -1.84% | €29.21 | €29.32 | €28.58 | 594.67K |
| 2026-09-15 | €29.27 | +0.03% | €29.15 | €29.36 | €28.93 | 619.46K |
| 2026-09-14 | €29.26 | +0.69% | €28.94 | €29.52 | €28.85 | 653.61K |
| 2026-09-11 | €29.06 | +0.48% | €29.19 | €29.34 | €28.64 | 386.13K |
| 2026-09-10 | €28.92 | -0.86% | €29.00 | €29.29 | €28.90 | 499.75K |
| 2026-09-09 | €29.17 | -0.61% | €29.18 | €29.46 | €28.87 | 442.64K |
| 2026-09-08 | €29.35 | +1.52% | €28.58 | €29.62 | €28.56 | 690.53K |
| 2026-09-07 | €28.91 | -0.34% | €28.71 | €29.02 | €28.59 | 396.32K |
| 2026-09-04 | €29.01 | +3.61% | €29.56 | €29.78 | €28.76 | 1.32M |
| 2026-09-03 | €28.00 | +2.64% | €27.26 | €28.11 | €27.07 | 707.72K |
| 2026-09-02 | €27.28 | -3.67% | €28.07 | €28.14 | €27.28 | 674.99K |
| 2026-09-01 | €28.32 | -0.70% | €28.61 | €28.76 | €27.83 | 639.07K |
| 2026-08-31 | €28.52 | -0.45% | €28.57 | €28.75 | €28.44 | 683.85K |
| 2026-08-28 | €28.65 | +2.84% | €27.97 | €28.69 | €27.97 | 635.87K |
| 2026-08-27 | €27.86 | +2.16% | €27.06 | €27.95 | €27.02 | 601.64K |
| 2026-08-26 | €27.27 | -0.87% | €27.34 | €27.46 | €27.09 | 442.09K |
| 2026-08-25 | €27.51 | -0.69% | €27.67 | €27.70 | €27.27 | 484.02K |
| 2026-08-24 | €27.70 | -0.93% | €27.86 | €27.86 | €27.35 | 480.93K |
| 2026-08-21 | €27.96 | +0.76% | €28.00 | €28.20 | €27.65 | 550.77K |
| 2026-08-20 | €27.75 | +0.11% | €27.77 | €28.05 | €27.62 | 495.81K |
| 2026-08-19 | €27.72 | +2.14% | €27.14 | €27.72 | €27.11 | 397.04K |
| 2026-08-18 | €27.14 | -0.77% | €27.34 | €27.55 | €27.14 | 606.26K |
| 2026-08-17 | €27.35 | -1.05% | €27.54 | €27.69 | €27.22 | 514.79K |
| 2026-08-14 | €27.64 | +0.25% | €27.85 | €27.97 | €27.54 | 346.24K |
| 2026-08-13 | €27.57 | -2.13% | €28.14 | €28.25 | €27.54 | 623.75K |
| 2026-08-12 | €28.17 | -1.64% | €28.52 | €28.54 | €28.11 | 642.19K |
| 2026-08-11 | €28.64 | -0.14% | €28.55 | €28.80 | €28.43 | 435.97K |
| 2026-08-10 | €28.68 | -1.61% | €29.08 | €29.08 | €28.23 | 786.48K |
| 2026-08-07 | €29.15 | +0.38% | €28.73 | €29.25 | €28.54 | 692.02K |
| 2026-08-06 | €29.04 | -0.24% | €29.16 | €29.22 | €28.73 | 473.49K |
| 2026-08-05 | €29.11 | -0.68% | €29.43 | €29.45 | €29.05 | 325.65K |
| 2026-08-04 | €29.31 | +0.55% | €29.00 | €29.31 | €28.82 | 353.07K |
| 2026-08-03 | €29.15 | +1.29% | €28.98 | €29.44 | €28.98 | 504.05K |
| 2026-07-31 | €28.78 | -1.64% | €29.07 | €29.21 | €28.59 | 614.80K |
| 2026-07-30 | €29.26 | +0.65% | €28.96 | €29.35 | €28.86 | 513.99K |
| 2026-07-29 | €29.07 | +1.25% | €28.87 | €29.38 | €28.70 | 823.61K |
| 2026-07-28 | €28.71 | +4.86% | €27.75 | €28.71 | €27.73 | 796.82K |
| 2026-07-27 | €27.38 | +1.03% | €27.71 | €27.85 | €27.15 | 596.01K |
| 2026-07-24 | €27.10 | -1.38% | €27.18 | €27.34 | €26.85 | 530.12K |
| 2026-07-23 | €27.48 | -1.15% | €27.58 | €27.82 | €27.30 | 638.57K |
| 2026-07-22 | €27.80 | +1.46% | €27.29 | €27.86 | €27.18 | 473.23K |
| 2026-07-21 | €27.40 | 0.00% | €27.35 | €27.51 | €27.17 | 343.68K |
| 2026-07-20 | €27.40 | +0.51% | €27.11 | €27.67 | €27.04 | 373.13K |
| 2026-07-17 | €27.26 | -1.02% | €27.55 | €27.69 | €27.22 | 374.16K |
| 2026-07-16 | €27.54 | -0.58% | €27.79 | €27.83 | €27.49 | 403.39K |
| 2026-07-15 | €27.70 | +2.29% | €27.00 | €27.73 | €26.86 | 551.89K |
| 2026-07-14 | €27.08 | -0.33% | €27.00 | €27.21 | €26.93 | 401.56K |
| 2026-07-13 | €27.17 | -0.04% | €26.96 | €27.32 | €26.84 | 537.46K |
| 2026-07-10 | €27.18 | -0.11% | €27.33 | €27.52 | €26.95 | 575.59K |
| 2026-07-09 | €27.21 | 0.00% | €27.34 | €27.43 | €27.01 | 625.47K |
| 2026-07-08 | €27.21 | -3.75% | €27.98 | €28.08 | €27.21 | 902.69K |
| 2026-07-07 | €28.27 | -0.35% | €28.74 | €28.93 | €28.27 | 530.31K |
| 2026-07-06 | €28.37 | +0.25% | €28.55 | €28.73 | €28.31 | 513.13K |
| 2026-07-03 | €28.30 | +1.98% | €27.88 | €28.50 | €27.86 | 718.02K |
| 2026-07-02 | €27.75 | +2.13% | €27.30 | €27.80 | €27.22 | 690.99K |
| 2026-07-01 | €27.17 | +0.78% | €27.08 | €27.28 | €26.93 | 402.23K |
| 2026-06-30 | €26.96 | -1.14% | €27.24 | €27.36 | €26.93 | 1.09M |
| 2026-06-29 | €27.27 | -2.01% | €27.86 | €27.90 | €27.08 | 940.87K |
| 2026-06-26 | €27.83 | -6.20% | €28.47 | €28.63 | €27.65 | 1.33M |
| 2026-06-25 | €29.67 | 0.00% | €29.67 | €29.67 | €29.67 | 0 |
| 2026-06-24 | €29.67 | -0.97% | €29.96 | €30.05 | €29.33 | 697.92K |
| 2026-06-23 | €29.96 | -1.29% | €30.00 | €30.19 | €29.68 | 762.14K |
| 2026-06-22 | €30.35 | -1.08% | €30.75 | €30.78 | €29.53 | 943.82K |
| 2026-06-19 | €30.68 | +1.52% | €30.22 | €30.75 | €30.22 | 4.09M |
| 2026-06-18 | €30.22 | -1.21% | €30.46 | €30.56 | €29.94 | 1.10M |
| 2026-06-17 | €30.59 | -1.96% | €30.50 | €30.77 | €30.11 | 1.06M |
| 2026-06-16 | €31.20 | -0.29% | €31.25 | €31.25 | €30.86 | 526.03K |
| 2026-06-15 | €31.29 | +1.46% | €31.63 | €31.88 | €31.29 | 633.65K |
| 2026-06-12 | €30.84 | +1.78% | €30.94 | €31.20 | €30.73 | 712.11K |
| 2026-06-11 | €30.30 | -0.49% | €30.60 | €30.60 | €30.20 | 578.65K |
| 2026-06-10 | €30.45 | -1.26% | €30.91 | €31.03 | €30.42 | 719.20K |
| 2026-06-09 | €30.84 | -0.39% | €31.00 | €31.42 | €30.84 | 702.49K |
| 2026-06-08 | €30.96 | +1.28% | €30.50 | €31.07 | €30.27 | 624.71K |
| 2026-06-05 | €30.57 | -0.78% | €30.81 | €31.12 | €30.54 | 597.04K |
| 2026-06-04 | €30.81 | -1.25% | €31.28 | €31.47 | €30.66 | 727.22K |
| 2026-06-03 | €31.20 | -2.23% | €31.60 | €31.75 | €31.08 | 755.79K |
| 2026-06-02 | €31.91 | -0.22% | €32.20 | €32.52 | €31.68 | 487.68K |
| 2026-06-01 | €31.98 | -2.20% | €32.36 | €32.84 | €31.94 | 726.28K |
| 2026-05-29 | €32.70 | +0.09% | €32.80 | €33.11 | €32.55 | 1.19M |