Porsche Auto ADR (OP: POAHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	5.300	5.308	5.250	5.280	134,276	-0.04(-0.75%)
May 09, 2024	5.296	5.320	5.270	5.320	91,698	+0.06(+1.14%)
May 08, 2024	5.230	5.260	5.220	5.260	96,691	-0.05(-0.94%)
May 07, 2024	5.300	5.310	5.280	5.310	242,583	+0.05(+0.95%)
May 06, 2024	5.265	5.270	5.235	5.260	148,010	+0.07(+1.35%)
May 03, 2024	5.200	5.210	5.188	5.190	142,572	+0.07(+1.37%)
May 02, 2024	5.104	5.140	5.060	5.120	381,473	+0.06(+1.18%)
May 01, 2024	4.850	5.165	4.850	5.060	276,632	+0.02(+0.30%)
Apr 30, 2024	5.080	5.105	5.045	5.045	286,158	-0.19(-3.54%)
Apr 29, 2024	5.220	5.250	5.210	5.230	137,848	+0.02(+0.38%)
Apr 26, 2024	5.240	5.270	5.160	5.210	82,600	+0.00(+0.00%)
Apr 25, 2024	5.170	5.220	5.150	5.210	56,014	-0.02(-0.38%)
Apr 24, 2024	5.220	5.250	5.200	5.230	59,693	-0.02(-0.38%)
Apr 23, 2024	5.180	5.260	5.180	5.250	107,518	+0.05(+0.96%)
Apr 22, 2024	5.190	5.230	5.170	5.200	144,965	+0.06(+1.17%)
Apr 19, 2024	5.160	5.190	5.140	5.140	171,074	-0.04(-0.77%)
Apr 18, 2024	5.190	5.240	5.170	5.180	85,703	+0.00(+0.00%)
Apr 17, 2024	5.210	5.220	5.150	5.180	207,879	-0.03(-0.58%)
Apr 16, 2024	5.200	5.230	5.160	5.210	179,222	-0.07(-1.29%)
Apr 15, 2024	5.410	5.420	5.270	5.278	90,795	-0.03(-0.60%)
Apr 12, 2024	5.370	5.375	5.300	5.310	145,081	-0.15(-2.75%)
Apr 11, 2024	5.480	5.480	5.380	5.460	133,261	-0.01(-0.19%)
Apr 10, 2024	5.490	5.510	5.450	5.470	162,594	-0.06(-1.15%)
Apr 09, 2024	5.560	5.576	5.490	5.534	100,751	+0.02(+0.44%)
Apr 08, 2024	5.540	5.550	5.510	5.510	184,515	+0.04(+0.73%)
Apr 05, 2024	5.430	5.470	5.400	5.470	124,340	+0.05(+0.92%)
Apr 04, 2024	5.530	5.560	5.420	5.420	229,374	+0.00(+0.00%)
Apr 03, 2024	5.390	5.450	5.380	5.420	758,720	+0.20(+3.83%)
Apr 02, 2024	5.190	5.230	5.180	5.220	137,718	-0.01(-0.19%)
Apr 01, 2024	5.240	5.280	5.060	5.230	291,293	-0.02(-0.38%)
Mar 28, 2024	5.230	5.270	5.230	5.250	121,087	-0.01(-0.28%)
Mar 27, 2024	5.270	5.300	5.230	5.265	111,599	+0.01(+0.29%)
Mar 26, 2024	5.260	5.300	5.250	5.250	115,697	+0.03(+0.48%)
Mar 25, 2024	5.180	5.247	5.180	5.225	108,898	-0.02(-0.29%)
Mar 22, 2024	5.240	5.265	5.210	5.240	219,792	+0.00(+0.05%)
Mar 21, 2024	5.220	5.280	5.180	5.237	109,429	-0.06(-1.18%)
Mar 20, 2024	5.210	5.310	5.200	5.300	183,804	+0.09(+1.83%)
Mar 19, 2024	5.220	5.230	5.180	5.205	161,291	+0.01(+0.24%)
Mar 18, 2024	5.180	5.230	5.160	5.192	825,331	+0.07(+1.42%)
Mar 15, 2024	5.110	5.170	5.080	5.120	213,972	+0.07(+1.39%)
Mar 14, 2024	5.150	5.150	5.030	5.050	172,213	-0.11(-2.04%)
Mar 13, 2024	5.150	5.185	5.135	5.155	306,525	-0.11(-2.18%)
Mar 12, 2024	5.200	5.310	5.190	5.270	265,935	+0.19(+3.84%)
Mar 11, 2024	5.030	5.090	5.000	5.075	197,712	+0.04(+0.70%)
Mar 08, 2024	5.070	5.100	5.020	5.040	129,257	-0.06(-1.19%)
Mar 07, 2024	5.080	5.110	5.060	5.100	135,199	-0.05(-0.97%)
Mar 06, 2024	5.180	5.180	5.128	5.150	146,943	-0.03(-0.58%)
Mar 05, 2024	5.140	5.200	5.130	5.180	164,635	-0.04(-0.77%)
Mar 04, 2024	5.210	5.240	5.200	5.220	160,924	-0.06(-1.04%)
Mar 01, 2024	5.190	5.280	5.170	5.275	202,248	-0.01(-0.28%)
Feb 29, 2024	5.320	5.350	5.270	5.290	146,434	-0.02(-0.35%)
Feb 28, 2024	5.290	5.310	5.270	5.309	129,175	-0.01(-0.12%)
Feb 27, 2024	5.310	5.330	5.280	5.315	158,194	+0.07(+1.43%)
Feb 26, 2024	5.230	5.270	5.230	5.240	201,569	+0.01(+0.20%)
Feb 23, 2024	5.220	5.250	5.210	5.230	313,912	+0.07(+1.36%)
Feb 22, 2024	5.140	5.170	5.130	5.160	472,482	+0.26(+5.31%)
Feb 21, 2024	4.880	4.920	4.870	4.900	197,598	+0.07(+1.45%)
Feb 20, 2024	4.840	4.870	4.790	4.830	154,936	-0.23(-4.55%)
Feb 16, 2024	5.080	5.080	5.050	5.060	520,457	+0.06(+1.20%)
Feb 15, 2024	4.950	5.000	4.950	5.000	234,087	+0.11(+2.25%)
Feb 14, 2024	4.840	4.890	4.840	4.890	134,223	+0.02(+0.41%)
Feb 13, 2024	4.890	4.920	4.850	4.870	367,023	-0.07(-1.47%)
Feb 12, 2024	4.920	4.960	4.920	4.942	122,845	+0.03(+0.66%)
Feb 09, 2024	4.920	4.940	4.900	4.910	127,229	+0.01(+0.20%)
Feb 08, 2024	4.890	4.910	4.880	4.900	210,885	+0.01(+0.20%)
Feb 07, 2024	4.910	4.915	4.860	4.890	176,875	+0.00(+0.00%)
Feb 06, 2024	4.840	4.910	4.840	4.890	150,487	-0.02(-0.41%)
Feb 05, 2024	4.920	4.941	4.880	4.910	176,502	-0.11(-2.19%)
Feb 02, 2024	5.070	5.080	4.998	5.020	193,578	+0.01(+0.20%)
Feb 01, 2024	4.960	5.010	4.920	5.010	380,428	+0.07(+1.42%)
Jan 31, 2024	4.960	5.030	4.940	4.940	152,982	+0.01(+0.20%)
Jan 30, 2024	4.900	4.930	4.870	4.930	145,145	+0.03(+0.61%)
Jan 29, 2024	4.850	4.910	4.835	4.900	93,782	-0.01(-0.31%)
Jan 26, 2024	4.930	4.950	4.900	4.915	214,491	+0.06(+1.24%)
Jan 25, 2024	4.870	4.870	4.820	4.855	157,830	-0.04(-0.90%)
Jan 24, 2024	4.930	4.950	4.890	4.899	180,480	+0.05(+1.01%)
Jan 23, 2024	4.850	4.880	4.810	4.850	302,017	+0.13(+2.86%)
Jan 22, 2024	4.700	4.720	4.680	4.715	209,514	-0.02(-0.32%)
Jan 19, 2024	4.700	4.730	4.660	4.730	190,061	-0.05(-1.05%)
Jan 18, 2024	4.770	4.780	4.730	4.780	177,283	+0.02(+0.42%)
Jan 17, 2024	4.680	4.760	4.660	4.760	182,133	-0.02(-0.42%)
Jan 16, 2024	4.750	4.790	4.730	4.780	268,601	-0.11(-2.25%)
Jan 12, 2024	4.920	4.930	4.860	4.890	173,889	-0.15(-2.98%)
Jan 11, 2024	5.070	5.100	5.000	5.040	86,271	+0.00(+0.00%)
Jan 10, 2024	5.010	5.050	5.000	5.040	102,285	+0.01(+0.30%)
Jan 09, 2024	5.040	5.050	5.020	5.025	153,462	-0.04(-0.70%)
Jan 08, 2024	5.000	5.080	4.990	5.060	116,116	+0.09(+1.71%)
Jan 05, 2024	4.970	5.040	4.950	4.975	174,832	-0.03(-0.50%)
Jan 04, 2024	5.000	5.030	4.980	5.000	124,503	+0.04(+0.81%)
Jan 03, 2024	4.970	4.980	4.930	4.960	152,338	-0.09(-1.78%)
Jan 02, 2024	5.050	5.100	5.040	5.050	167,089	-0.01(-0.20%)
Dec 29, 2023	5.010	5.080	5.010	5.060	289,832	-0.02(-0.39%)
Dec 28, 2023	5.100	5.100	5.070	5.080	254,837	-0.05(-0.97%)
Dec 27, 2023	5.100	5.150	5.100	5.130	242,975	-0.02(-0.39%)
Dec 26, 2023	5.080	5.150	5.050	5.150	247,743	+0.06(+1.18%)
Dec 22, 2023	5.100	5.120	5.080	5.090	213,221	+0.00(+0.10%)
Dec 21, 2023	5.040	5.090	5.040	5.085	326,381	+0.02(+0.39%)
Dec 20, 2023	5.140	5.150	5.060	5.065	184,941	-0.11(-2.11%)
Dec 19, 2023	5.170	5.200	5.160	5.174	166,101	-0.04(-0.69%)
Dec 18, 2023	5.220	5.235	5.190	5.210	130,756	+0.01(+0.21%)
Dec 15, 2023	5.220	5.250	5.180	5.199	271,267	-0.07(-1.35%)
Dec 14, 2023	5.250	5.280	5.218	5.270	419,812	+0.22(+4.41%)
Dec 13, 2023	5.030	5.050	4.950	5.048	277,786	+0.04(+0.75%)
Dec 12, 2023	5.020	5.022	4.990	5.010	207,211	-0.03(-0.50%)
Dec 11, 2023	5.020	5.050	5.000	5.035	191,564	+0.01(+0.20%)
Dec 08, 2023	5.000	5.035	4.990	5.025	242,856	+0.03(+0.50%)
Dec 07, 2023	4.970	5.020	4.940	5.000	324,112	-0.01(-0.20%)
Dec 06, 2023	5.060	5.100	5.010	5.010	834,510	+0.10(+2.04%)
Dec 05, 2023	4.880	4.920	4.860	4.910	78,734	+0.04(+0.87%)
Dec 04, 2023	4.810	4.870	4.810	4.867	180,671	-0.00(-0.05%)
Dec 01, 2023	4.820	4.880	4.795	4.870	238,020	+0.03(+0.62%)
Nov 30, 2023	4.850	4.870	4.820	4.840	184,593	-0.06(-1.22%)
Nov 29, 2023	4.890	4.930	4.890	4.900	183,386	+0.08(+1.55%)
Nov 28, 2023	4.790	4.835	4.760	4.825	220,953	-0.01(-0.16%)
Nov 27, 2023	4.820	4.840	4.800	4.832	118,091	-0.05(-1.07%)
Nov 24, 2023	4.850	4.890	4.830	4.885	263,395	-0.03(-0.51%)
Nov 22, 2023	4.940	4.940	4.890	4.910	528,254	-0.03(-0.61%)
Nov 21, 2023	5.010	5.010	4.940	4.940	192,820	-0.13(-2.56%)
Nov 20, 2023	5.010	5.070	5.000	5.070	223,950	+0.08(+1.60%)
Nov 17, 2023	4.990	5.000	4.940	4.990	240,790	+0.06(+1.22%)
Nov 16, 2023	4.990	5.000	4.910	4.930	105,813	-0.07(-1.40%)
Nov 15, 2023	5.000	5.046	4.990	5.000	381,374	+0.09(+1.87%)
Nov 14, 2023	4.870	4.940	4.870	4.908	387,441	+0.24(+5.05%)
Nov 13, 2023	4.630	4.680	4.630	4.672	195,109	+0.02(+0.47%)
Nov 10, 2023	4.610	4.660	4.600	4.650	334,750	+0.00(+0.00%)
Nov 09, 2023	4.730	4.740	4.650	4.650	247,667	-0.05(-1.06%)
Nov 08, 2023	4.710	4.730	4.660	4.700	126,390	+0.03(+0.64%)
Nov 07, 2023	4.660	4.690	4.630	4.670	150,332	-0.06(-1.27%)
Nov 06, 2023	4.760	4.780	4.720	4.730	161,998	-0.01(-0.21%)
Nov 03, 2023	4.750	4.790	4.740	4.740	632,745	+0.13(+2.93%)
Nov 02, 2023	4.580	4.610	4.558	4.605	200,190	+0.15(+3.25%)