India markets closed

Porsche Automobil Holding SE (POAHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.92+0.26 (+2.44%)
As of 12:02PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29-Jul-202110.8210.9410.8110.9110.913,55,645
28-Jul-202110.5310.6610.5310.6610.663,16,100
27-Jul-202110.5010.5410.4010.5110.513,65,200
26-Jul-202110.5010.7310.4110.7010.703,62,800
26-Jul-20210.264 Dividend
23-Jul-202110.9210.9210.8010.8710.613,07,100
22-Jul-202110.8710.8710.6710.7810.523,44,400
21-Jul-202110.7010.8210.6510.7510.4910,83,800
20-Jul-202110.3710.5310.3010.4110.1625,72,100
19-Jul-202110.3010.4010.2210.4010.155,63,900
16-Jul-202110.7810.8110.6110.6310.376,41,000
15-Jul-202110.8110.8610.7310.7910.534,03,200
14-Jul-202111.0611.0810.9410.9810.714,26,700
13-Jul-202111.0511.0710.9310.9710.704,61,100
12-Jul-202111.1511.2611.0711.1710.908,36,700
09-Jul-202110.8211.0010.7710.9910.729,99,500
08-Jul-202110.2810.3910.1810.3610.1110,32,700
07-Jul-202110.6010.6510.5010.6310.3710,87,500
06-Jul-202110.6410.6810.4410.5710.3124,18,000
02-Jul-202110.8310.8510.7810.8410.583,92,300
01-Jul-202110.7910.8310.7310.8310.574,44,300
30-Jun-202110.6810.7810.6610.7810.5212,24,700
29-Jun-202111.1511.2011.1311.1810.915,11,900
28-Jun-202111.2611.2611.1611.2310.964,06,300
25-Jun-202111.3711.3911.2911.3411.064,99,000
24-Jun-202111.3511.5111.3511.4911.215,07,100
23-Jun-202111.3611.3911.2511.2911.0212,52,000
22-Jun-202111.1811.4311.1411.3811.1022,77,700
21-Jun-202111.2011.4011.2011.3811.103,00,800
18-Jun-202110.9010.9710.8610.9310.667,89,000
17-Jun-202111.3111.3411.1711.2610.998,97,000
16-Jun-202111.3311.4511.2711.3311.0514,99,700
15-Jun-202111.5611.6111.5111.5611.284,54,800
14-Jun-202111.7811.7811.7111.7711.482,85,800
11-Jun-202111.8811.9011.8011.8711.583,47,900
10-Jun-202111.7911.8611.7211.8111.524,97,200
09-Jun-202111.8111.8511.7011.7611.473,22,400
08-Jun-202111.9511.9611.7811.8811.596,55,800
07-Jun-202112.2212.3712.2212.2711.974,03,400
04-Jun-202112.0312.1012.0112.1011.813,54,800
03-Jun-202111.9512.0211.9012.0211.7311,58,000
02-Jun-202111.9712.0111.9112.0011.7110,95,700
01-Jun-202111.7511.8711.7411.8111.5211,79,200
28-May-202111.0711.1011.0411.0810.815,81,200
27-May-202110.8511.0410.8511.0410.7712,23,400
26-May-202110.6010.7010.6010.6510.393,62,000
25-May-202110.7310.7710.5610.6110.3513,89,500
24-May-202110.6010.6010.3610.5610.303,57,300
21-May-202110.4410.4610.3810.4110.165,01,100
20-May-202110.3310.3610.2510.3210.073,45,900
19-May-202110.0710.4010.0310.229.978,28,100
18-May-202110.4010.4510.3510.4210.174,86,400
17-May-202110.3610.4210.3110.3810.132,93,700
14-May-202110.3210.3710.2510.3510.106,04,900
13-May-202110.0310.1410.0010.129.876,07,400
12-May-202110.1010.1710.0010.059.819,14,600
11-May-202110.2310.3510.1210.239.9812,08,500
10-May-202110.5410.6210.4910.5110.254,10,200
07-May-202110.4510.6110.4410.5910.334,51,000
06-May-202110.4210.5410.3310.5210.264,68,700
05-May-202110.5210.5210.4110.4810.233,55,400
04-May-202110.3710.4110.1310.2910.0414,90,100
03-May-202110.6910.7610.6610.7010.447,13,000
30-Apr-202110.5510.6110.4510.5610.3018,20,000
29-Apr-202110.6210.6410.3510.5210.2612,56,200
28-Apr-202110.7510.8310.7010.7810.5211,55,900
27-Apr-202110.8811.0010.8410.9810.714,98,100
26-Apr-202111.0111.0810.9611.0510.789,69,800
23-Apr-202111.0311.1711.0111.1510.883,55,400
22-Apr-202111.0711.1811.0211.0810.8110,10,000
21-Apr-202110.7411.1610.7011.1510.8815,35,500
20-Apr-202111.3811.3811.0211.1410.878,85,400
19-Apr-202111.6611.6811.4511.5311.257,32,300
16-Apr-202111.7511.9011.6911.9011.6114,03,300
15-Apr-202111.4311.5011.3611.4211.144,02,400
14-Apr-202111.2811.3211.2011.2510.987,14,500
13-Apr-202111.4311.4511.2311.3011.036,28,700
12-Apr-202111.3811.4011.1811.2010.9310,44,600
09-Apr-202111.2611.3111.2211.2711.004,38,200
08-Apr-202111.3211.4011.2211.3711.094,94,500
07-Apr-202111.3411.4211.2611.3211.054,13,200
06-Apr-202111.3111.4311.2911.4111.138,87,200
05-Apr-202111.2011.3211.1111.3211.059,74,300
01-Apr-202110.8811.0810.8511.0610.7910,54,900
31-Mar-202110.6810.6910.5510.6310.378,25,300
30-Mar-202110.6510.8610.6010.8310.5711,62,700
29-Mar-202110.4410.5110.3510.4810.236,50,700
26-Mar-202110.4510.4610.0510.2910.0411,27,400
25-Mar-202110.0410.5010.0410.4910.2419,31,100
24-Mar-202110.0910.299.8910.049.8036,81,600
23-Mar-202110.5210.5710.3310.3410.0938,69,200
22-Mar-202111.0211.3011.0111.2310.9653,47,100
19-Mar-202110.2011.9810.0510.6710.4192,64,100
18-Mar-202110.7010.719.7610.049.8017,52,200
17-Mar-20219.9511.249.8310.4010.1521,38,700
16-Mar-20219.7410.009.749.859.6114,32,700
15-Mar-20219.399.469.309.439.205,13,800
12-Mar-20219.009.268.999.269.044,95,300
11-Mar-20219.129.159.079.148.925,50,700
10-Mar-20218.989.178.969.178.958,70,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...