Porsche Automobil Holding... (PAH3.DE)
XETRA: PAH3.DE
· Real-Time Price · USD
33.75
0.46 (1.38%)
At close: Apr 17, 2025, 5:29 PM
PAH3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.22 | 33.81 | 33.12 | 33.75 | n/a | 1.38% | 727,217 |
| Apr 16, 2025 | 33.23 | 33.47 | 32.97 | 33.29 | n/a | -0.95% | 536,121 |
| Apr 15, 2025 | 33.51 | 33.77 | 33.34 | 33.61 | n/a | 2.06% | 616,483 |
| Apr 14, 2025 | 32.84 | 33.11 | 32.71 | 32.93 | n/a | 1.67% | 628,142 |
| Apr 11, 2025 | 32.34 | 32.65 | 31.74 | 32.39 | n/a | 1.54% | 819,813 |
| Apr 10, 2025 | 33.66 | 33.75 | 31.74 | 31.90 | n/a | 1.37% | 1,306,340 |
| Apr 9, 2025 | 31.30 | 32.18 | 30.93 | 31.47 | n/a | -1.93% | 993,946 |
| Apr 8, 2025 | 32.69 | 32.74 | 31.51 | 32.09 | n/a | -0.34% | 1,382,443 |
| Apr 7, 2025 | 30.96 | 33.60 | 30.46 | 32.20 | n/a | -1.56% | 1,823,588 |
| Apr 4, 2025 | 33.43 | 33.63 | 31.95 | 32.71 | n/a | -2.50% | 2,126,865 |
| Apr 3, 2025 | 33.32 | 34.39 | 33.10 | 33.55 | n/a | -2.73% | 1,435,786 |
| Apr 2, 2025 | 34.20 | 34.56 | 33.90 | 34.49 | n/a | 0.15% | 894,257 |
| Apr 1, 2025 | 34.85 | 34.93 | 34.26 | 34.44 | n/a | -0.35% | 834,366 |
| Mar 31, 2025 | 35.40 | 35.50 | 34.20 | 34.56 | n/a | -3.30% | 1,275,154 |
| Mar 28, 2025 | 35.99 | 36.70 | 35.55 | 35.74 | n/a | -1.92% | 1,194,387 |
| Mar 27, 2025 | 36.33 | 36.64 | 35.87 | 36.44 | n/a | -2.51% | 1,323,138 |
| Mar 26, 2025 | 37.88 | 38.01 | 37.14 | 37.38 | n/a | -0.85% | 623,283 |
| Mar 25, 2025 | 37.80 | 38.01 | 37.52 | 37.70 | n/a | 0.56% | 459,916 |
| Mar 24, 2025 | 38.00 | 38.00 | 37.35 | 37.49 | n/a | 0.35% | 505,474 |
| Mar 21, 2025 | 37.53 | 37.73 | 36.94 | 37.36 | n/a | -0.82% | 2,285,272 |