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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	34	33.66	33.66	34.11	33.66	329,778
July 03, 2025	34.5	34.23	34.23	34.59	34.09	302,076
July 02, 2025	33.99	34.14	34.14	34.5	33.76	542,055
July 01, 2025	33.55	33.7	33.7	33.71	33.15	505,551
June 30, 2025	34.26	33.69	33.69	34.3	33.67	448,756
June 27, 2025	33.33	34.19	34.19	34.36	33.24	785,576
June 26, 2025	33.66	33.05	33.05	33.66	32.98	575,576
June 25, 2025	33.8	33.49	33.49	33.85	33.31	462,344
June 24, 2025	33.55	33.66	33.66	33.98	33.54	602,109
June 23, 2025	33.06	33.12	33.12	33.22	32.86	331,704
June 20, 2025	33.11	33.24	33.24	33.68	33.1	996,806
June 19, 2025	32.84	33.02	33.02	33.13	32.84	357,911
June 18, 2025	33.13	33.15	33.15	33.24	32.87	368,563
June 17, 2025	33.57	33.23	33.23	33.82	33.23	505,294
June 16, 2025	33.8	33.71	33.71	34	33.65	370,261
June 13, 2025	33.69	33.86	33.86	33.86	33.47	576,007
June 12, 2025	34.19	34.34	34.34	34.41	33.92	333,088
June 11, 2025	35.1	34.56	34.56	35.1	34.43	534,009
June 10, 2025	34.55	34.74	34.74	34.84	34.19	529,003
June 09, 2025	34.02	34.31	34.31	34.37	33.97	209,153
June 06, 2025	34.24	34.06	34.06	34.41	34.06	393,241
June 05, 2025	34.34	34.48	34.48	34.65	34.2	414,967
June 04, 2025	34.5	34.32	34.32	34.6	34.01	520,904
June 03, 2025	34.4	34.41	34.41	34.56	33.92	609,884
June 02, 2025	34.8	34.46	34.46	34.94	34.31	690,817
May 30, 2025	35.43	35.1	35.1	35.67	35.1	1.3M
May 29, 2025	35.71	35.47	35.47	35.86	35.4	336,888
May 28, 2025	35.12	35.34	35.34	35.82	35.11	512,774
May 27, 2025	35.26	35.1	35.1	35.48	35.1	491,832
May 26, 2025	35.41	35.29	35.29	35.54	35.04	664,803

Porsche Automobil Holding SE (PAH3.DE) XETRA