Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Porsche Automobile Holding Se (OP: POAHF )

53.04 -1.27 (-2.34%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	74.74	74.74	73.13	73.13	1,117	-2.48(-3.28%)
May 30, 2018	74.96	75.61	74.76	75.61	118	+1.01(+1.35%)
May 29, 2018	75.46	75.46	73.79	74.60	2,884	-3.09(-3.98%)
May 25, 2018		77.69	77.69	77.69	0	+0.54(+0.70%)
May 24, 2018	76.85	78.15	76.85	77.15	796	-3.02(-3.77%)
May 23, 2018	79.99	80.17	79.77	80.17	786	-1.83(-2.23%)
May 22, 2018	81.95	82.00	81.95	82.00	195	+0.12(+0.15%)
May 21, 2018	81.88	81.88	80.86	81.88	1,354	+0.40(+0.49%)
May 18, 2018	81.05	81.49	80.21	81.48	77	+1.06(+1.32%)
May 17, 2018	81.22	81.22	80.42	80.42	1,233	-0.77(-0.95%)
May 16, 2018	81.00	81.19	80.78	81.19	2,958	-2.97(-3.53%)
May 15, 2018	83.20	84.20	82.45	84.16	5,922	+0.75(+0.90%)
May 14, 2018	82.98	83.82	82.98	83.41	1,256	-0.83(-0.99%)
May 08, 2018		84.24	84.24	84.24	0	-0.61(-0.72%)
May 07, 2018	85.78	85.78	84.85	84.85	30	+0.32(+0.38%)
May 04, 2018	85.28	85.28	84.53	84.53	59	-0.99(-1.16%)
May 03, 2018	84.79	85.52	84.79	85.52	170	-0.43(-0.50%)
May 02, 2018	86.88	86.88	85.95	85.95	2,354	+0.72(+0.84%)
May 01, 2018	85.12	85.27	85.12	85.23	2,443	+0.28(+0.33%)
Apr 30, 2018	84.95	84.95	84.95	84.95	2	-1.61(-1.86%)
Apr 27, 2018	86.95	86.95	86.56	86.56	12	-0.33(-0.38%)
Apr 26, 2018	87.50	88.00	86.89	86.89	3,521	+0.48(+0.55%)
Apr 24, 2018		86.41	86.41	86.41	0	-1.10(-1.26%)
Apr 23, 2018	87.03	87.65	87.03	87.51	2,385	-0.49(-0.56%)
Apr 20, 2018	87.75	88.00	87.75	88.00	3	-0.98(-1.10%)
Apr 18, 2018		88.98	88.98	88.98	0	-1.77(-1.95%)
Apr 17, 2018	90.07	90.96	89.87	90.75	360	+2.15(+2.43%)
Apr 16, 2018	88.60	88.60	88.60	88.60	100	-1.37(-1.52%)
Apr 13, 2018	90.33	90.33	89.97	89.97	210	-1.03(-1.13%)
Apr 12, 2018	90.00	91.00	90.00	91.00	1,489	+5.14(+5.99%)
Apr 10, 2018		85.86	85.86	85.86	0	+3.86(+4.71%)
Apr 09, 2018	81.37	82.52	81.37	82.00	3,699	-0.27(-0.33%)
Apr 06, 2018	83.41	83.41	82.27	82.27	100	-0.70(-0.84%)
Apr 05, 2018	83.30	83.30	82.97	82.97	454	+0.46(+0.56%)
Apr 04, 2018	81.38	82.51	80.71	82.51	215	-0.94(-1.13%)
Apr 03, 2018	83.45	83.45	83.45	83.45	58	+1.86(+2.28%)
Apr 02, 2018	82.15	82.15	81.59	81.59	200	-1.20(-1.45%)
Mar 29, 2018		82.79	82.79	82.79	0	+3.45(+4.35%)
Mar 28, 2018	79.34	79.34	79.34	79.34	1	-0.99(-1.23%)
Mar 27, 2018	81.00	81.00	80.33	80.33	200	-0.75(-0.93%)
Mar 26, 2018	81.00	81.08	80.51	81.08	303	+2.68(+3.42%)
Mar 23, 2018	80.02	80.02	78.40	78.40	661	-2.70(-3.33%)
Mar 22, 2018	80.97	81.10	80.00	81.10	3,250	-1.20(-1.46%)
Mar 21, 2018	83.29	83.29	82.30	82.30	220	-0.82(-0.99%)
Mar 20, 2018	83.12	83.12	83.12	83.12	2,450	+1.71(+2.10%)
Mar 19, 2018	82.27	82.27	81.41	81.41	223	-0.38(-0.46%)
Mar 16, 2018	81.78	81.79	81.78	81.79	2,550	-1.33(-1.60%)
Mar 15, 2018	82.83	83.12	82.47	83.12	2,930	+1.34(+1.64%)
Mar 14, 2018	81.78	81.79	81.78	81.78	2,900	+1.37(+1.70%)
Mar 13, 2018	81.39	81.39	80.41	80.41	302	-2.28(-2.76%)
Mar 12, 2018	82.69	82.69	82.69	82.69	22	+1.59(+1.96%)
Mar 09, 2018	81.38	81.38	80.69	81.10	204	+0.16(+0.19%)
Mar 08, 2018	80.33	81.53	80.33	80.94	854	-1.11(-1.35%)
Mar 07, 2018	81.52	82.05	80.88	82.05	5,420	-1.02(-1.23%)
Mar 06, 2018	82.56	83.16	82.52	83.07	3,254	+3.07(+3.84%)
Mar 05, 2018	80.07	80.07	80.00	80.00	2,605	-2.05(-2.50%)
Mar 02, 2018	81.16	82.05	80.60	82.05	1,160	+0.32(+0.39%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Porsche Automobile Holding Se (OP: POAHF )

Historical Prices