Porsche Automobile Holding Se (OP: POAHF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.50	112.13	108.44	111.92	398	+0.92(+0.83%)
May 27, 2021	108.40	111.00	108.40	111.00	1,648	+6.42(+6.14%)
May 26, 2021	108.22	108.22	104.58	104.58	288	-1.98(-1.86%)
May 25, 2021	106.80	108.14	106.09	106.56	1,020	-0.11(-0.11%)
May 24, 2021	106.05	106.83	105.00	106.67	1,883	+1.77(+1.69%)
May 21, 2021	104.95	104.95	104.00	104.90	257	-0.10(-0.10%)
May 20, 2021	105.00	106.66	102.00	105.00	737	-0.76(-0.72%)
May 19, 2021	105.40	106.00	100.01	105.76	174	+1.76(+1.69%)
May 18, 2021	107.03	107.03	101.45	104.00	843	-2.00(-1.89%)
May 17, 2021	103.89	106.84	103.15	106.00	2,292	+5.35(+5.32%)
May 14, 2021	106.90	106.90	100.65	100.65	100	-0.45(-0.45%)
May 13, 2021	100.75	101.92	100.00	101.10	1,854	+0.10(+0.10%)
May 12, 2021	101.74	102.47	100.90	101.00	3,321	-2.99(-2.88%)
May 11, 2021	104.06	107.00	101.75	103.99	1,149	-2.01(-1.90%)
May 10, 2021	106.41	106.83	105.11	106.00	2,039	-0.79(-0.74%)
May 07, 2021	103.12	107.49	103.00	106.79	2,123	+0.79(+0.75%)
May 06, 2021	102.08	107.04	102.00	106.00	234	+0.00(+0.00%)
May 05, 2021	102.15	108.45	102.15	106.00	555	-0.80(-0.75%)
May 04, 2021	101.99	107.80	101.74	106.80	1,121	-0.89(-0.83%)
May 03, 2021	107.48	108.32	106.50	107.69	1,012	+2.24(+2.12%)
Apr 30, 2021	105.50	106.78	104.50	105.45	2,600	-0.35(-0.33%)
Apr 29, 2021	105.65	107.60	104.19	105.80	5,404	-3.04(-2.79%)
Apr 28, 2021	107.85	108.98	107.79	108.84	1,648	-1.91(-1.73%)
Apr 27, 2021	108.75	110.75	108.75	110.75	1,532	+0.09(+0.09%)
Apr 26, 2021	111.75	111.75	110.06	110.66	794	-2.09(-1.86%)
Apr 23, 2021	111.65	112.75	111.25	112.75	1,200	+1.20(+1.08%)
Apr 22, 2021	112.40	112.42	110.83	111.55	3,851	+0.80(+0.72%)
Apr 21, 2021	110.00	111.95	107.88	110.75	2,637	-1.29(-1.15%)
Apr 20, 2021	114.75	114.75	110.69	112.04	4,356	-2.96(-2.57%)
Apr 19, 2021	117.61	117.70	114.80	115.00	1,694	-4.10(-3.44%)
Apr 16, 2021	117.44	119.10	117.25	119.10	2,500	+5.10(+4.47%)
Apr 15, 2021	114.91	115.66	113.90	114.00	458	+0.57(+0.50%)
Apr 14, 2021	113.50	114.00	112.75	113.43	1,055	-0.79(-0.69%)
Apr 13, 2021	115.09	115.66	113.42	114.22	2,919	+1.12(+0.99%)
Apr 12, 2021	111.15	117.00	111.15	113.10	265	-0.40(-0.35%)
Apr 09, 2021	113.63	113.63	112.75	113.50	1,300	-1.13(-0.99%)
Apr 08, 2021	113.85	114.63	113.50	114.63	591	-0.87(-0.75%)
Apr 07, 2021	113.28	116.55	110.00	115.50	1,243	+0.96(+0.84%)
Apr 06, 2021	114.50	114.54	113.00	114.54	1,596	+0.79(+0.69%)
Apr 05, 2021	109.50	115.50	109.00	113.75	1,051	+2.50(+2.25%)
Apr 01, 2021	108.20	114.87	108.20	111.25	3,100	+5.20(+4.90%)
Mar 31, 2021	109.62	109.79	105.39	106.05	33,809	-0.96(-0.90%)
Mar 30, 2021	107.95	109.50	105.95	107.01	1,643	+1.62(+1.54%)
Mar 29, 2021	105.77	105.99	103.75	105.39	1,544	+3.54(+3.48%)
Mar 26, 2021	105.55	105.55	100.70	101.85	3,200	-3.15(-3.00%)
Mar 25, 2021	103.60	105.00	99.56	105.00	5,742	+5.23(+5.24%)
Mar 24, 2021	102.18	104.40	99.50	99.77	9,462	-3.59(-3.47%)
Mar 23, 2021	106.11	106.11	103.36	103.36	5,901	-9.39(-8.33%)
Mar 22, 2021	111.30	113.00	110.47	112.75	14,518	+5.25(+4.88%)
Mar 19, 2021	102.72	120.00	97.69	107.50	12,400	+6.42(+6.35%)
Mar 18, 2021	110.00	110.00	99.55	101.08	9,536	-5.22(-4.91%)
Mar 17, 2021	99.83	106.50	98.90	106.30	6,474	+8.32(+8.50%)
Mar 16, 2021	98.83	100.62	97.30	97.98	5,240	+3.13(+3.30%)
Mar 15, 2021	94.10	94.85	93.20	94.85	1,298	+2.55(+2.76%)
Mar 12, 2021	91.20	92.36	89.92	92.30	3,700	+0.50(+0.54%)
Mar 11, 2021	91.80	92.24	90.40	91.80	1,962	-0.70(-0.76%)
Mar 10, 2021	91.44	92.69	90.06	92.50	606	+2.90(+3.24%)
Mar 09, 2021	89.46	90.30	87.79	89.60	3,129	-1.90(-2.08%)
Mar 08, 2021	91.00	92.34	90.00	91.50	1,661	+2.04(+2.28%)
Mar 05, 2021	90.85	91.60	89.46	89.46	1,800	+0.47(+0.53%)
Mar 04, 2021	89.90	90.20	87.84	88.99	5,195	-0.21(-0.24%)
Mar 03, 2021	86.80	89.20	86.80	89.20	1,642	+4.75(+5.62%)
Mar 02, 2021	84.61	84.95	83.62	84.45	5,548	+1.01(+1.21%)

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.