Porsche Automobile Holding Se (OP: POAHF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	88.30	88.30	88.06	88.06	1,155	-1.19(-1.33%)
May 28, 2015	89.25	89.25	89.25	89.25	100	-1.50(-1.65%)
May 27, 2015	90.81	90.81	90.75	90.75	374	+0.95(+1.06%)
May 26, 2015	90.64	90.64	89.77	89.80	1,331	-3.85(-4.11%)
May 22, 2015		93.65	93.65	93.65	0	-1.30(-1.37%)
May 21, 2015	94.78	94.95	94.50	94.95	311	+0.50(+0.53%)
May 20, 2015	94.45	94.45	94.45	94.45	50	-0.76(-0.80%)
May 19, 2015	94.43	95.21	94.43	95.21	596	+2.87(+3.11%)
May 18, 2015	93.09	93.09	92.34	92.34	34	+1.58(+1.74%)
May 15, 2015	90.64	91.10	90.64	90.76	337	-1.79(-1.93%)
May 13, 2015		92.55	92.55	92.55	0	+0.70(+0.76%)
May 12, 2015	90.00	91.90	90.00	91.85	475	-1.93(-2.06%)
May 11, 2015	94.08	94.08	93.78	93.78	156	-1.05(-1.11%)
May 08, 2015	95.35	95.51	94.83	94.83	1,041	+0.97(+1.03%)
May 07, 2015	94.54	94.54	93.36	93.86	8,888	+2.16(+2.36%)
May 06, 2015	92.64	92.64	91.70	91.70	148,617	-0.94(-1.01%)
May 05, 2015	94.04	94.09	92.64	92.64	118,773	-1.67(-1.77%)
May 04, 2015	94.14	94.31	94.14	94.31	126,986	-0.27(-0.29%)
May 01, 2015	95.04	95.06	94.33	94.58	596	+0.23(+0.24%)
Apr 30, 2015	95.12	95.36	94.35	94.35	160,078	+0.12(+0.13%)
Apr 29, 2015	94.90	95.07	93.93	94.23	53,574	-2.36(-2.44%)
Apr 28, 2015	96.45	96.59	95.78	96.59	27,734	-0.14(-0.14%)
Apr 27, 2015	96.28	97.75	96.25	96.73	36,996	+3.30(+3.53%)
Apr 24, 2015	93.56	93.56	92.39	93.43	41,808	+0.68(+0.73%)
Apr 23, 2015	91.70	92.96	91.63	92.75	6,045	+0.74(+0.81%)
Apr 22, 2015	91.40	92.58	91.33	92.01	3,889	-0.83(-0.89%)
Apr 21, 2015	92.89	93.31	92.67	92.84	22,361	-0.94(-1.00%)
Apr 20, 2015	94.41	94.64	93.78	93.78	5,640	-1.84(-1.93%)
Apr 17, 2015	95.97	95.97	95.40	95.62	809	-1.04(-1.08%)
Apr 16, 2015	96.06	96.85	96.06	96.66	2,231	-0.37(-0.38%)
Apr 15, 2015	97.15	97.54	96.84	97.03	1,260	-0.56(-0.57%)
Apr 14, 2015	98.02	98.17	97.55	97.59	683	+0.50(+0.51%)
Apr 13, 2015	98.69	98.69	97.09	97.09	1,360	-2.72(-2.73%)
Apr 10, 2015	99.58	99.82	99.14	99.82	1,484	+1.11(+1.13%)
Apr 09, 2015	99.57	99.57	98.71	98.71	931	-0.52(-0.53%)
Apr 08, 2015	99.27	99.27	98.78	99.23	851	+0.74(+0.75%)
Apr 07, 2015	99.03	99.03	98.44	98.49	795	-1.29(-1.29%)
Apr 06, 2015	99.44	100.90	99.09	99.78	2,891	+1.40(+1.42%)
Apr 02, 2015		98.38	98.38	98.38	0	+0.76(+0.78%)
Apr 01, 2015	97.50	97.98	97.07	97.61	5,096	-0.25(-0.25%)
Mar 31, 2015	98.11	98.65	97.81	97.86	1,014	-1.75(-1.76%)
Mar 30, 2015	99.27	100.21	99.27	99.61	1,040	+1.71(+1.74%)
Mar 27, 2015	98.00	98.58	97.90	97.90	1,102	+1.41(+1.46%)
Mar 26, 2015	97.23	97.33	96.45	96.50	3,517	-0.10(-0.11%)
Mar 25, 2015	96.89	97.17	96.55	96.60	2,590	+1.08(+1.13%)
Mar 24, 2015	95.73	96.07	95.40	95.52	3,379	+0.68(+0.72%)
Mar 23, 2015	95.11	95.33	94.80	94.84	758	-1.89(-1.95%)
Mar 20, 2015	96.05	97.28	95.92	96.73	876	+2.85(+3.03%)
Mar 19, 2015	94.21	94.51	93.42	93.88	22,811	-1.06(-1.11%)
Mar 18, 2015	92.45	94.94	92.45	94.94	2,773	-0.28(-0.29%)
Mar 17, 2015	95.74	95.74	94.30	95.22	521	-0.88(-0.92%)
Mar 16, 2015	95.69	96.78	95.69	96.10	628	+1.48(+1.56%)
Mar 13, 2015	92.85	94.62	92.85	94.62	20,859	+0.72(+0.76%)
Mar 12, 2015	93.08	93.92	93.08	93.91	1,136	+0.42(+0.45%)
Mar 11, 2015	92.69	93.82	92.69	93.49	710	+2.44(+2.68%)
Mar 10, 2015	91.41	91.44	91.01	91.05	793	-1.68(-1.81%)
Mar 09, 2015	92.53	93.17	92.53	92.73	585	+1.11(+1.21%)
Mar 06, 2015	92.23	92.23	91.62	91.62	666	-0.83(-0.90%)
Mar 05, 2015	92.65	92.98	92.45	92.45	3,366	+0.08(+0.09%)
Mar 04, 2015	92.24	92.75	92.24	92.37	2,487	-0.18(-0.20%)
Mar 03, 2015	92.45	93.05	92.45	92.56	1,044	-1.58(-1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.