OTC Markets OTCPK - Delayed Quote
USD
Porsche Automobil Holding SE (POAHY)
2.7900
-0.0200
(-0.71%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8200
2.8200
2.7900
2.7900
2.7900
496,600
Oct 29, 2026
2.8000
2.8200
2.7800
2.8100
2.8100
607,300
Oct 28, 2026
2.7700
2.7800
2.7400
2.7700
2.7700
712,600
Oct 27, 2026
2.6900
2.7400
2.6900
2.7300
2.7300
736,300
Oct 26, 2026
2.7200
2.7200
2.6900
2.6900
2.6900
973,500
Oct 23, 2026
2.7200
2.7200
2.6900
2.7100
2.7100
831,800
Oct 22, 2026
2.7600
2.7800
2.7500
2.7700
2.7700
641,900
Oct 21, 2026
2.8200
2.8200
2.7700
2.8000
2.8000
373,400
Oct 20, 2026
2.7700
2.8300
2.7600
2.7900
2.7900
856,800
Oct 19, 2026
2.7300
2.7800
2.7200
2.7600
2.7600
1,047,700
Oct 16, 2026
2.7800
2.8000
2.7300
2.7500
2.7500
908,400
Oct 15, 2026
2.6800
2.7200
2.6600
2.7200
2.7200
998,900
Oct 14, 2026
2.7100
2.7100
2.6700
2.6800
2.6800
747,600
Oct 13, 2026
2.7800
2.7800
2.7500
2.7800
2.7800
1,032,300
Oct 12, 2026
2.7700
2.7800
2.7300
2.7500
2.7500
902,400
Oct 9, 2026
2.7800
2.8100
2.7500
2.7700
2.7700
491,000
Oct 8, 2026
2.7100
2.7300
2.7000
2.7100
2.7100
521,100
Oct 7, 2026
2.7900
2.8100
2.7600
2.8000
2.8000
627,700
Oct 6, 2026
2.7000
2.7500
2.6800
2.7200
2.7200
1,704,800
Oct 5, 2026
2.7000
2.7200
2.6900
2.6900
2.6900
778,800
Oct 2, 2026
2.7200
2.7600
2.7100
2.7100
2.7100
459,800
Oct 1, 2026
2.7900
2.7900
2.7200
2.7300
2.7300
880,500
Sep 30, 2026
2.9000
2.9100
2.8300
2.8400
2.8400
326,400
Sep 29, 2026
2.8300
2.8400
2.8000
2.8200
2.8200
537,400
Sep 28, 2026
2.8800
2.8800
2.8200
2.8200
2.8200
643,200
Sep 25, 2026
2.8900
2.9100
2.8700
2.8900
2.8900
455,700
Sep 24, 2026
2.9000
2.9100
2.8500
2.8800
2.8800
777,600
Sep 23, 2026
2.9800
2.9800
2.9200
2.9300
2.9300
538,700
Sep 22, 2026
3.1100
3.1100
3.0600
3.0700
3.0700
326,300
Sep 21, 2026
3.1100
3.1200
3.1000
3.1000
3.1000
325,400
Sep 18, 2026
3.2700
3.2800
3.1700
3.1900
3.1900
128,400
Sep 17, 2026
3.3400
3.4000
3.3400
3.3600
3.3600
322,700
Sep 16, 2026
3.2900
3.2900
3.2100
3.2500
3.2500
184,400
Sep 15, 2026
3.3100
3.3400
3.3100
3.3300
3.3300
213,100
Sep 14, 2026
3.3100
3.3500
3.2900
3.3400
3.3400
180,900
Sep 11, 2026
3.2900
3.3200
3.2900
3.3100
3.3100
220,900
Sep 10, 2026
3.3100
3.3300
3.2800
3.3000
3.3000
318,000
Sep 9, 2026
3.3300
3.3500
3.2800
3.3300
3.3300
241,900
Sep 8, 2026
3.3600
3.3700
3.3400
3.3600
3.3600
233,200
Sep 4, 2026
3.3300
3.3500
3.3100
3.3200
3.3200
360,600
Sep 3, 2026
3.1500
3.2900
3.1500
3.2800
3.2800
471,800
Sep 2, 2026
3.1600
3.1600
3.1000
3.1100
3.1100
290,500
Sep 1, 2026
3.2200
3.2400
3.2100
3.2100
3.2100
253,300
Aug 31, 2026
3.2700
3.2800
3.2500
3.2500
3.2500
208,300
Aug 28, 2026
3.2700
3.2800
3.2500
3.2600
3.2600
340,900
Aug 27, 2026
3.1300
3.2100
3.1300
3.1800
3.1800
224,400
Aug 26, 2026
3.1200
3.1400
3.1100
3.1200
3.1200
446,500
Aug 25, 2026
3.1500
3.1700
3.1300
3.1500
3.1500
255,700
Aug 24, 2026
3.1600
3.1900
3.1600
3.1800
3.1800
316,900
Aug 21, 2026
3.2100
3.2400
3.2000
3.2100
3.2100
305,600
Aug 20, 2026
3.1900
3.2000
3.1700
3.1900
3.1900
240,200
Aug 19, 2026
3.1500
3.2000
3.1400
3.2000
3.2000
419,600
Aug 18, 2026
3.1200
3.1300
3.0900
3.0900
3.0900
361,100
Aug 17, 2026
3.1200
3.1300
3.0900
3.1100
3.1100
287,500
Aug 14, 2026
3.1600
3.1700
3.1400
3.1400
3.1400
248,900
Aug 13, 2026
3.1500
3.1600
3.1200
3.1200
3.1200
233,100
Aug 12, 2026
3.2100
3.2100
3.1900
3.2000
3.2000
156,400
Aug 11, 2026
3.2600
3.2800
3.2400
3.2400
3.2400
177,500
Aug 10, 2026
3.2400
3.2700
3.2200
3.2500
3.2500
323,500
Aug 7, 2026
3.3100
3.3300
3.3000
3.3100
3.3100
271,400
Aug 6, 2026
3.2800
3.3000
3.2600
3.2800
3.2800
263,900
Aug 5, 2026
3.3300
3.3300
3.3000
3.3100
3.3100
183,500
Aug 4, 2026
3.2900
3.3500
3.2900
3.3300
3.3300
255,000
Aug 3, 2026
3.3300
3.3400
3.2900
3.3100
3.3100
346,500
Jul 31, 2026
3.2700
3.2800
3.2300
3.2600
3.2600
276,700
Jul 30, 2026
3.3000
3.3500
3.2700
3.3400
3.3400
627,100
Jul 29, 2026
3.2600
3.3000
3.2400
3.2800
3.2800
590,800
Jul 28, 2026
3.1500
3.2300
3.1500
3.2100
3.2100
367,500
Jul 27, 2026
3.0500
3.0800
3.0400
3.0800
3.0800
762,300
Jul 24, 2026
3.0300
3.0400
3.0100
3.0200
3.0200
595,000
Jul 23, 2026
3.0800
3.0900
3.0600
3.0700
3.0700
975,200
Jul 22, 2026
3.1200
3.1400
3.1000
3.1400
3.1400
326,000
Jul 21, 2026
3.0600
3.0800
3.0500
3.0800
3.0800
525,600
Jul 20, 2026
3.1000
3.1000
3.0600
3.0800
3.0800
992,600
Jul 17, 2026
3.0400
3.1400
3.0400
3.0700
3.0700
337,500
Jul 16, 2026
3.1000
3.1400
3.0800
3.1000
3.1000
557,000
Jul 15, 2026
3.1000
3.1500
3.0900
3.1200
3.1200
694,900
Jul 14, 2026
3.0400
3.0600
3.0200
3.0200
3.0200
843,900
Jul 13, 2026
3.0700
3.0800
3.0200
3.0300
3.0300
866,100
Jul 10, 2026
3.0400
3.0700
3.0300
3.0600
3.0600
474,600
Jul 9, 2026
3.0700
3.0800
3.0400
3.0700
3.0700
975,500
Jul 8, 2026
3.1200
3.1200
3.0500
3.0600
3.0600
1,013,600
Jul 7, 2026
3.2400
3.2400
3.1600
3.1600
3.1600
918,900
Jul 6, 2026
3.2200
3.2200
3.1800
3.2100
3.2100
829,800
Jul 2, 2026
3.1200
3.1400
3.1100
3.1400
3.1400
469,000
Jul 1, 2026
3.0300
3.0600
3.0300
3.0600
3.0600
491,400
Jun 30, 2026
3.0400
3.0500
3.0100
3.0300
3.0300
860,500
Jun 29, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3.0800
3.0900
3.0600
3.0700
3.0700
926,700
Jun 26, 2026
3.2700
3.3000
3.2100
3.2500
3.0750
593,400
Jun 25, 2026
3.3500
3.3700
3.2700
3.3300
3.1507
588,900
Jun 24, 2026
3.3300
3.3700
3.2800
3.2900
3.1128
875,800
Jun 23, 2026
3.3900
3.3900
3.3400
3.3600
3.1791
763,400
Jun 22, 2026
3.3500
3.4300
3.3500
3.3800
3.1980
786,400
Jun 18, 2026
3.4000
3.4300
3.3900
3.4100
3.2264
502,600
Jun 17, 2026
3.4700
3.5000
3.4300
3.4300
3.2453
327,300
Jun 16, 2026
3.5500
3.5800
3.5100
3.5200
3.3305
265,300
Jun 15, 2026
3.6300
3.6400
3.5600
3.5900
3.3967
480,600
Jun 12, 2026
3.5500
3.5500
3.5000
3.5100
3.3210
308,500
Jun 11, 2026
3.4600
3.5200
3.4100
3.5000
3.3115
553,900
Jun 10, 2026
3.4800
3.5000
3.4500
3.4500
3.2642
243,000
Jun 9, 2026
3.5600
3.5800
3.4900
3.5100
3.3210
516,700
Jun 8, 2026
3.5100
3.5700
3.5000
3.5100
3.3210
747,800
Jun 5, 2026
3.5200
3.5300
3.4400
3.4500
3.2642
328,000
Jun 4, 2026
3.5700
3.5800
3.5100
3.5300
3.3399
548,000
Jun 3, 2026
3.5600
3.5900
3.5500
3.5700
3.3778
231,200
Jun 2, 2026
3.6500
3.6700
3.6400
3.6600
3.4629
446,300
Jun 1, 2026
3.7100
3.7100
3.6500
3.6700
3.4724
195,900
May 29, 2026
3.7600
3.7800
3.7400
3.7600
3.5575
299,700
May 28, 2026
3.7400
3.8000
3.7300
3.7600
3.5575
237,100
May 27, 2026
3.8200
3.8300
3.7700
3.8000
3.5954
311,400
May 26, 2026
3.7300
3.7400
3.7000
3.7300
3.5292
311,300
May 22, 2026
3.6900
3.7200
3.6800
3.7100
3.5102
282,800
May 21, 2026
3.6300
3.6900
3.6200
3.6900
3.4913
249,000
May 20, 2026
3.6000
3.6600
3.5800
3.6400
3.4440
212,600
May 19, 2026
3.6100
3.6300
3.5900
3.6000
3.4062
226,200
May 18, 2026
3.6500
3.6700
3.6100
3.6400
3.4440
430,300
May 15, 2026
3.6800
3.6800
3.6300
3.6600
3.4629
239,200
May 14, 2026
3.7300
3.7400
3.6800
3.6800
3.4818
578,500
May 13, 2026
3.6600
3.7200
3.6600
3.7100
3.5102
301,700
May 12, 2026
3.7100
3.7500
3.6900
3.7200
3.5197
390,300
May 11, 2026
3.7100
3.7400
3.7000
3.7100
3.5102
471,700
May 8, 2026
3.6900
3.7100
3.6700
3.7000
3.5008
169,300
May 7, 2026
3.7100
3.7200
3.6400
3.6400
3.4440
330,200
May 6, 2026
3.7100
3.7100
3.6500
3.6700
3.4724
351,700
May 5, 2026
3.5500
3.5700
3.5400
3.5400
3.3494
293,400
May 4, 2026
3.5400
3.5600
3.5100
3.5300
3.3399
376,000
May 1, 2026
3.6100
3.6400
3.5100
3.5500
3.3588
255,800
Apr 30, 2026
3.5600
3.6100
3.5500
3.6000
3.4062
513,000
Apr 29, 2026
3.5700
3.6200
3.4800
3.6000
3.4062
280,500
Apr 28, 2026
3.6200
3.6200
3.5900
3.5900
3.3967
412,300
Apr 27, 2026
3.6400
3.6500
3.6000
3.6200
3.4251
349,100
Apr 24, 2026
3.6400
3.6400
3.6000
3.6300
3.4345
104,000
Apr 23, 2026
3.6900
3.7100
3.6500
3.6800
3.4818
140,800
Apr 22, 2026
3.7900
3.7900
3.7200
3.7300
3.5292
93,800
Apr 21, 2026
3.8400
3.8500
3.7900
3.8000
3.5954
73,100
Apr 20, 2026
3.8500
3.8500
3.8200
3.8500
3.6427
126,300
Apr 17, 2026
3.9100
3.9500
3.8800
3.9000
3.6900
186,200
Apr 16, 2026
3.8200
3.8300
3.8000
3.8000
3.5954
85,900
Apr 15, 2026
3.8100
3.8200
3.7700
3.8100
3.6048
141,700
Apr 14, 2026
3.7700
3.8300
3.7700
3.8000
3.5954
193,200
Apr 13, 2026
3.6600
3.7200
3.6500
3.7200
3.5197
319,800
Apr 10, 2026
3.7300
3.7600
3.7100
3.7200
3.5197
151,500
Apr 9, 2026
3.7000
3.7600
3.6900
3.7300
3.5292
199,000
Apr 8, 2026
3.8000
3.8000
3.7100
3.7200
3.5197
198,500
Apr 7, 2026
3.6200
3.6300
3.5600
3.6200
3.4251
737,900
Apr 6, 2026
3.6400
3.6700
3.5400
3.6700
3.4724
292,700
Apr 2, 2026
3.6200
3.6500
3.5900
3.6400
3.4440
331,600
Apr 1, 2026
3.6300
3.6700
3.6100
3.6500
3.4535
311,800
Mar 31, 2026
3.5100
3.5900
3.4900
3.5700
3.3778
480,000
Mar 30, 2026
3.4900
3.5200
3.4500
3.4700
3.2832
610,000
Mar 27, 2026
3.5500
3.5500
3.4900
3.4900
3.3021
361,400
Mar 26, 2026
3.5200
3.5700
3.4900
3.5300
3.3399
503,100
Mar 25, 2026
3.6900
3.6900
3.6000
3.6500
3.4535
559,900
Mar 24, 2026
3.6300
3.6800
3.6100
3.6300
3.4345
378,000
Mar 23, 2026
3.6200
3.6900
3.6100
3.6600
3.4629
633,500
Mar 20, 2026
3.6100
3.6200
3.5400
3.5600
3.3683
735,900
Mar 19, 2026
3.5700
3.6200
3.5500
3.6100
3.4156
370,500
Mar 18, 2026
3.6500
3.6900
3.5800
3.6000
3.4062
235,500
Mar 17, 2026
3.6900
3.7100
3.6300
3.6700
3.4724
689,300
Mar 16, 2026
3.6300
3.6500
3.6200
3.6500
3.4535
576,100
Mar 13, 2026
3.7000
3.7100
3.6300
3.6300
3.4345
439,100
Mar 12, 2026
3.7500
3.7600
3.7200
3.7400
3.5386
357,800
Mar 11, 2026
3.8000
3.8400
3.7900
3.8100
3.6048
278,900
Mar 10, 2026
3.8300
3.8600
3.8000
3.8000
3.5954
543,200
Mar 9, 2026
3.7300
3.8000
3.6800
3.7800
3.5765
421,700
Mar 6, 2026
3.8100
3.8700
3.8000
3.8300
3.6238
362,100
Mar 5, 2026
3.9000
3.9300
3.8600
3.9000
3.6900
447,100
Mar 4, 2026
3.9400
3.9500
3.9000
3.9300
3.7184
196,700
Mar 3, 2026
3.8700
3.9400
3.8200
3.9300
3.7184
487,100
Mar 2, 2026
4.0400
4.0700
4.0000
4.0400
3.8225
144,700
Feb 27, 2026
4.1900
4.2200
4.1700
4.2000
3.9738
130,400
Feb 26, 2026
4.2300
4.2400
4.2000
4.2300
4.0022
111,600
Feb 25, 2026
4.2000
4.2200
4.1600
4.1900
3.9644
69,700
Feb 24, 2026
4.2100
4.2500
4.2100
4.2300
4.0022
115,900
Feb 23, 2026
4.2300
4.2300
4.1800
4.1800
3.9549
68,500
Feb 20, 2026
4.2500
4.3100
4.2400
4.3000
4.0685
70,000
Feb 19, 2026
4.1700
4.1900
4.1500
4.1800
3.9549
124,100
Feb 18, 2026
4.2200
4.2500
4.1900
4.2100
3.9833
108,700
Feb 17, 2026
4.2000
4.2100
4.1600
4.1900
3.9644
176,000
Feb 13, 2026
4.2200
4.2300
4.1800
4.2000
3.9738
124,800
Feb 12, 2026
4.2200
4.2300
4.1700
4.2100
3.9833
94,500
Feb 11, 2026
4.2100
4.2300
4.1800
4.2100
3.9833
136,800
Feb 10, 2026
4.1900
4.2300
4.1900
4.2100
3.9833
77,900
Feb 9, 2026
4.1700
4.1800
4.1400
4.1500
3.9265
136,600
Feb 6, 2026
4.1100
4.1400
4.1000
4.1400
3.9171
93,200
Feb 5, 2026
4.1400
4.1700
4.1100
4.1500
3.9265
180,700
Feb 4, 2026
4.2700
4.3100
4.2400
4.2700
4.0401
252,700
Feb 3, 2026
4.1800
4.2300
4.1500
4.1800
3.9549
78,300
Feb 2, 2026
4.2400
4.2500
4.2200
4.2400
4.0117
106,500
Jan 30, 2026
4.2900
4.2900
4.2300
4.2400
4.0117
62,200
Jan 29, 2026
4.3200
4.3300
4.2500
4.3100
4.0779
58,800
Jan 28, 2026
4.3100
4.3100
4.2600
4.2800
4.0495
109,100
Jan 27, 2026
4.3100
4.3300
4.2700
4.3000
4.0685
171,200
Jan 26, 2026
4.3800
4.3900
4.3100
4.3600
4.1252
65,700
Jan 23, 2026
4.3300
4.3600
4.2400
4.3200
4.0874
135,400
Jan 22, 2026
4.3400
4.3900
4.3300
4.3800
4.1442
117,600
Jan 21, 2026
4.1700
4.2400
4.1400
4.2000
3.9738
120,100
Jan 20, 2026
4.1600
4.1900
4.1000
4.1100
3.8887
126,000
Jan 16, 2026
4.3300
4.3300
4.2800
4.3000
4.0685
267,100
Jan 15, 2026
4.3800
4.3800
4.3300
4.3500
4.1158
65,100
Jan 14, 2026
4.4300
4.4400
4.3700
4.4400
4.2009
91,600
Jan 13, 2026
4.3800
4.4000
4.3700
4.3700
4.1347
66,000
Jan 12, 2026
4.4100
4.4600
4.3900
4.4000
4.1631
173,700
Jan 9, 2026
4.4900
4.5000
4.4200
4.4500
4.2104
65,800
Jan 8, 2026
4.3800
4.4700
4.3800
4.4500
4.2104
74,900
Jan 7, 2026
4.4800
4.5000
4.4500
4.4700
4.2293
64,600
Jan 6, 2026
4.5100
4.5300
4.5000
4.5100
4.2672
123,800
Jan 5, 2026
4.6200
4.6200
4.5100
4.5600
4.3145
80,100
Jan 2, 2026
4.6700
4.7000
4.6700
4.6800
4.4280
112,900
Dec 31, 2025
4.7300
4.7500
4.5900
4.6000
4.3523
79,800
Dec 30, 2025
4.6000
4.6400
4.6000
4.6400
4.3902
128,000
Dec 29, 2025
4.6300
4.6400
4.6000
4.6000
4.3523
90,600
Dec 26, 2025
4.6300
4.6400
4.6200
4.6400
4.3902
55,000
Dec 24, 2025
4.7500
4.7500
4.5000
4.6400
4.3902
89,300
Dec 23, 2025
4.6200
4.6300
4.5100
4.6300
4.3807
113,600
Dec 22, 2025
4.6500
4.6500
4.5400
4.6400
4.3902
67,900
Dec 19, 2025
4.6200
4.6400
4.6000
4.6300
4.3807
85,400
Dec 18, 2025
4.6500
4.6600
4.6200
4.6200
4.3712
93,600
Dec 17, 2025
4.6500
4.6800
4.6500
4.6700
4.4185
186,900
Dec 16, 2025
4.7400
4.7400
4.6900
4.7100
4.4564
129,800
Dec 15, 2025
4.7800
4.7900
4.7500
4.7500
4.4942
104,700
Dec 12, 2025
4.7600
4.7800
4.7000
4.7500
4.4942
63,400
Dec 11, 2025
4.7600
4.7900
4.7300
4.7800
4.5226
93,800
Dec 10, 2025
4.7300
4.7400
4.6200
4.7100
4.4564
174,700
Dec 9, 2025
4.7100
4.7400
4.7000
4.7200
4.4658
51,500
Dec 8, 2025
4.7000
4.7200
4.6900
4.7000
4.4469
146,600
Dec 5, 2025
4.6400
4.7000
4.6400
4.6600
4.4091
261,000
Dec 4, 2025
4.5300
4.5900
4.5300
4.5900
4.3428
276,800
Dec 3, 2025
4.3000
4.3400
4.2900
4.3300
4.0968
120,500
Dec 2, 2025
4.3100
4.3300
4.2500
4.3200
4.0874
81,200
Dec 1, 2025
4.2600
4.3000
4.2600
4.2700
4.0401
122,000
Nov 28, 2025
4.2300
4.2600
4.2200
4.2500
4.0212
116,600
Nov 26, 2025
4.1500
4.2100
4.1500
4.2000
3.9738
69,200
Nov 25, 2025
4.1500
4.2300
4.1500
4.2200
3.9928
178,200
Nov 24, 2025
4.0900
4.1500
4.0900
4.1200
3.8982
127,800
Nov 21, 2025
4.0400
4.1000
4.0300
4.0900
3.8698
144,800
Nov 20, 2025
4.0200
4.0400
3.9700
3.9900
3.7752
136,300
Nov 19, 2025
4.0700
4.1000
4.0500
4.0600
3.8414
127,900
Nov 18, 2025
4.1400
4.1600
4.1300
4.1500
3.9265
87,600
Nov 17, 2025
4.2600
4.2800
4.2000
4.2200
3.9928
207,800
Nov 14, 2025
4.2600
4.2900
4.2100
4.2900
4.0590
106,500
Nov 13, 2025
4.3100
4.3400
4.3100
4.3200
4.0874
197,100
Nov 12, 2025
4.2600
4.2900
4.2500
4.2700
4.0401
185,000
Nov 11, 2025
4.1500
4.1900
4.1400
4.1800
3.9549
185,500
Nov 10, 2025
4.1100
4.1100
4.0800
4.1100
3.8887
117,000
Nov 7, 2025
4.0300
4.0800
4.0300
4.0600
3.8414
240,700
Nov 6, 2025
3.9700
3.9900
3.9500
3.9600
3.7468
165,100
Nov 5, 2025
3.9800
4.0200
3.9800
4.0100
3.7941
121,800
Nov 4, 2025
3.9200
3.9500
3.9100
3.9300
3.7184
168,000
Nov 3, 2025
3.9400
4.0000
3.9300
3.9900
3.7752
132,800
Oct 31, 2025
3.9400
3.9500
3.9100
3.9100
3.6995
159,600
