Skip to main content

Porsche Auto ADR (OP: POAHY )

5.240 -0.025 (-0.47%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.