Porsche Automobile Holding SE (PK) Historical Data - POAHF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Porsche Automobile Holding SE (PK) (POAHF)
Porsche Automobile Holding SE (PK) (POAHF) Historical

Porsche Automobile Holding SE (PK) (POAHF)

52.80

1.80

(3.53%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	52.8024	1.8	3.53	53.45	53.45	52.2476	74
1714685340	51	-0.5	-0.97	51.555	51.555	50.91	497
1714598400	51.5	0.65	1.28	51.0612	51.5	51.0612	78
1714512600	50.85	-1.59	-3.02	52.1	52.1	50.08	6832
1714425720	52.4355	-1.79	-3.31	53.7	53.7	52.31	365
1714166580	54.228	0.81	1.51	53.03	55.02	52.764	62
1714080300	53.42	0.09	0.17	52.485	53.42	51.774	56
1713994020	53.3285	0.12	0.22	52.292	53.3285	52.292	2002
1713907740	53.212	1.15	2.21	52.06	53.212	52.06	122
1713821340	52.0595	0.76	1.48	52.5	52.5	51.3	1905
1713561900	51.3	-1.73	-3.26	51.35	53	51.3	521
1713475500	53.03	0.7	1.34	52.35	53.03	52.22	1025
1713389100	52.3312	0.12	0.23	51.84	53.004	51.84	271
1713302940	52.21	-1.76	-3.26	51.948	52.45	51.948	330
1713216000	53.97	-0.03	-0.06	54.62	54.62	53.7	116
1712957160	54	-0.77	-1.41	55	55	53.54	1027
1712870760	54.77	-0.46	-0.83	54.25	54.9	54.25	401
1712784000	55.23	-0.85	-1.52	56.2	56.2	55.1956	869
1712698140	56.08	1.07	1.95	57.1	57.1	55.58	630
1712611200	55.01	0.81	1.49	55.775	56.75	54.8	1054
1712352000	54.2	-0.57	-1.04	54.2565	54.2565	54.2	21
1712265780	54.77	0.92	1.71	56.0221	56.0221	54.77	1371
1712179500	53.85	1.45	2.77	54.5	54.5	53.55	339
1712092980	52.3998	-0.64	-1.20	51.55	52.72	51.55	135
1712006940	53.038	-0.38	-0.72	52.5	53.038	52.5	15
1711660800	53.42	-0.06	-0.11	53.15	53.42	52.65	531
1711574580	53.48	0.23	0.43	53.6	53.69	52.758	6423
1711488540	53.25	0.61	1.16	52.45	53.356	52.45	514
1711401600	52.64	0.28	0.53	52.5	52.722	51.09	580
1711142880	52.36	-0.44	-0.83	51.007	53.14	50.74	3045
1711056240	52.8	1.17	2.27	50.48	53.1376	50.48	135
1710970140	51.63	-1.16	-2.20	53.54	53.72	51.63	304
1710883740	52.792	1.29	2.50	52.4975	52.792	51.858	279
1710796800	51.505	-0.12	-0.23	51.45	51.505	51.45	511
1710537720	51.625	0.13	0.24	51.717	51.717	51.571	406
1710451740	51.5	-0.74	-1.42	51.62	51.62	51.09	2561
1710365340	52.2435	-1.47	-2.73	51.069	52.74	51.05	463
1710278940	53.71	2.44	4.75	51.6	53.71	51.6	1064
1710192540	51.2745	0.28	0.56	49.99	51.2745	49.99	127
1709936640	50.99	-0.41	-0.80	51.3645	51.46	50.6	606
1709850360	51.4	-0.59	-1.13	52.2	52.2	51.23	307
1709764080	51.99	-0.46	-0.87	53.25	53.25	51.55	433
1709677620	52.445	0.02	0.03	52.335	52.445	52.335	30
1709590980	52.43	-0.74	-1.38	52.32	53.0937	51.75	241
1709332140	53.165	0.16	0.31	51.07	53.5	51.07	275
1709245440	53	-0.24	-0.45	52.6	53.7501	52.6	43
1709159100	53.24	-0.21	-0.38	53.24	53.24	53.24	8
1709072940	53.4454	-0.28	-0.53	54.15	54.15	53.4454	296
1708986360	53.73	0.44	0.83	53.5	53.73	52.22	64
1708726800	53.288	1.59	3.07	52.2901	53.4067	52.2901	408
1708640940	51.7	2.5	5.08	52	52	51.7	1478
1708554000	49.2	0.36	0.73	49.94	49.94	48.87	500
1708467600	48.845	-1.66	-3.28	48.95	49.51	48.2911	2980
1708122180	50.5	0.31	0.62	50.74	51.18	50.5	748
1708036140	50.19	1.19	2.43	49.6	50.3795	49.6	458
1707949620	49	-1	-2.00	49.5	49.5	49	1333
1707863340	50	-0.01	-0.02	49.08	50	49.08	155
1707776940	50.01	0.34	0.69	49.55	50.31	49.55	289
1707517200	49.668	0.17	0.34	49.749	50.02	49.05	271
1707431280	49.5	-0.03	-0.06	49.5	49.5	49.5	100
1707344940	49.53	0.4	0.81	50	50	48.7	224
1707258480	49.13	0.27	0.55	49.57	49.57	49	142
1707172140	48.86	-0.98	-1.97	50.024	50.024	48.86	236

Porsche Automobile (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions