Porsche Automobil Holding SE - PAH3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.13	33.16	33.16	33.31	33.03	359,092
September 25, 2025	33.42	33.03	33.03	34.04	33.03	564,710
September 24, 2025	32.79	33.13	33.13	33.69	32.72	725,808
September 23, 2025	32.47	33.07	33.07	33.28	32.39	1.1M
September 22, 2025	35.15	35.15	35.15	35.15	35.15	3.78M
September 19, 2025	35.15	35.15	35.15	35.58	35.07	946,416
September 18, 2025	35.76	35.2	35.2	35.89	35.01	528,778
September 17, 2025	36	35.74	35.74	36.27	35.52	456,009
September 16, 2025	36.27	36.01	36.01	36.48	35.95	367,924
September 15, 2025	36.46	36.26	36.26	36.62	36.15	257,995
September 12, 2025	36.57	36.27	36.27	36.59	35.84	290,244
September 11, 2025	36	36.66	36.66	36.66	35.83	415,704
September 10, 2025	36.13	36.02	36.02	36.31	35.86	156,678
September 09, 2025	36.23	36.25	36.25	36.62	35.9	295,338
September 08, 2025	36.13	36.3	36.3	36.44	35.98	317,629
September 05, 2025	35.8	36.15	36.15	36.33	35.7	422,107
September 04, 2025	35.73	35.69	35.69	36.02	35.39	575,654
September 03, 2025	36.01	36.12	36.12	36.19	35.9	305,171
September 02, 2025	36.47	35.86	35.86	36.51	35.77	481,314
September 01, 2025	36.47	36.41	36.41	36.71	36.33	208,378
August 29, 2025	36.51	36.39	36.39	36.65	35.99	497,019
August 28, 2025	36.98	36.67	36.67	37.43	36.67	364,977
August 27, 2025	37.58	36.83	36.83	37.79	36.83	381,693
August 26, 2025	37.44	37.43	37.43	37.84	37.42	488,937
August 25, 2025	37.72	37.54	37.54	37.8	37.46	322,953
August 22, 2025	37.3	37.77	37.77	37.9	37.22	496,684
August 21, 2025	37.24	37.36	37.36	37.4	36.91	412,143
August 20, 2025	37.08	37.3	37.3	37.34	36.76	338,554
August 19, 2025	36.37	37.13	37.13	37.15	36.37	742,677
August 18, 2025	36.6	36.28	36.28	36.66	36.22	385,223
August 15, 2025	36.9	36.66	36.66	37.07	36.66	396,639
August 14, 2025	36.67	36.55	36.55	36.83	36.32	536,732
August 13, 2025	36.01	36.62	36.62	36.76	36.01	408,710
August 12, 2025	36.34	36.23	36.23	36.53	36.13	536,240
August 11, 2025	36.11	36.18	36.18	36.35	36.04	392,375
August 08, 2025	35.47	35.89	35.89	36.08	35.44	462,646
August 07, 2025	35.18	35.21	35.21	35.79	34.81	512,989
August 06, 2025	34.95	34.99	34.99	35.35	34.86	445,415
August 05, 2025	34.38	34.75	34.75	34.94	34.27	352,825
August 04, 2025	34.72	34.24	34.24	34.9	34.2	404,823
August 01, 2025	35.12	34.67	34.67	35.12	34.64	598,015
July 31, 2025	35.27	35.33	35.33	35.55	35.16	450,891
July 30, 2025	36.1	35.54	35.54	36.2	35.54	462,317
July 29, 2025	36.38	36.12	36.12	36.45	35.9	573,317
July 28, 2025	37.84	36.37	36.37	38	36.23	812,445
July 25, 2025	35.66	37.13	37.13	37.13	35.33	1.08M
July 24, 2025	36.48	36.01	36.01	36.5	35.81	563,215
July 23, 2025	35.5	35.83	35.83	36.27	35.45	1.7M
July 22, 2025	34.25	34.19	34.19	34.32	33.95	371,331
July 21, 2025	33.95	34.35	34.35	34.35	33.86	397,651
July 18, 2025	34.3	34.1	34.1	34.43	34.08	257,528
July 17, 2025	34.31	34.2	34.2	34.49	33.98	278,949
July 16, 2025	34.16	34.1	34.1	34.46	33.93	600,489
July 15, 2025	34.48	34.61	34.61	34.77	34.48	286,625
July 14, 2025	34.23	34.32	34.32	34.7	34.21	360,039
July 11, 2025	34.68	34.89	34.89	34.91	34.37	407,551
July 10, 2025	34.21	34.74	34.74	34.74	34.14	558,351
July 09, 2025	34.12	34.06	34.06	34.48	33.87	409,401
July 08, 2025	33.69	34.02	34.02	34.33	33.57	490,178
July 07, 2025	33.67	33.68	33.68	33.83	33.49	312,401

Porsche Automobil Holding SE (PAH3.DE) XETRA