Skip to main content

Porsche Auto ADR (OP: POAHY )

5.250 -0.015 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.68 10.78 10.66 10.78 1,224,697 -0.40(-3.53%)
Jun 29, 2021 11.15 11.20 11.13 11.18 511,861 -0.05(-0.49%)
Jun 28, 2021 11.26 11.26 11.16 11.23 406,340 -0.11(-0.93%)
Jun 25, 2021 11.37 11.39 11.29 11.34 499,038 -0.15(-1.35%)
Jun 24, 2021 11.35 11.51 11.35 11.49 507,081 +0.20(+1.77%)
Jun 23, 2021 11.36 11.39 11.25 11.29 1,251,965 -0.09(-0.75%)
Jun 22, 2021 11.18 11.43 11.14 11.38 2,278,043 -0.01(-0.04%)
Jun 21, 2021 11.20 11.40 11.20 11.38 300,800 +0.45(+4.12%)
Jun 18, 2021 10.90 10.97 10.86 10.93 789,007 -0.33(-2.93%)
Jun 17, 2021 11.31 11.34 11.17 11.26 896,999 -0.07(-0.62%)
Jun 16, 2021 11.33 11.45 11.27 11.33 1,499,709 -0.23(-1.99%)
Jun 15, 2021 11.56 11.61 11.51 11.56 454,814 -0.21(-1.78%)
Jun 14, 2021 11.78 11.78 11.71 11.77 285,835 -0.10(-0.80%)
Jun 11, 2021 11.88 11.90 11.80 11.87 347,903 +0.05(+0.47%)
Jun 10, 2021 11.79 11.86 11.71 11.81 497,242 +0.05(+0.40%)
Jun 09, 2021 11.81 11.85 11.70 11.76 322,389 -0.12(-0.98%)
Jun 08, 2021 11.95 11.96 11.78 11.88 655,806 -0.39(-3.18%)
Jun 07, 2021 12.22 12.37 12.22 12.27 403,363 +0.17(+1.40%)
Jun 04, 2021 12.03 12.10 12.01 12.10 354,756 +0.08(+0.67%)
Jun 03, 2021 11.95 12.02 11.90 12.02 1,157,982 +0.02(+0.17%)
Jun 02, 2021 11.97 12.01 11.91 12.00 1,098,286 +0.19(+1.58%)
Jun 01, 2021 11.75 11.87 11.74 11.81 1,179,207 +0.73(+6.62%)
May 28, 2021 11.07 11.10 11.04 11.08 581,212 +0.04(+0.36%)
May 27, 2021 10.85 11.04 10.85 11.04 1,223,412 +0.39(+3.66%)
May 26, 2021 10.60 10.70 10.60 10.65 362,008 +0.04(+0.38%)
May 25, 2021 10.72 10.77 10.56 10.61 1,389,569 +0.05(+0.52%)
May 24, 2021 10.60 10.60 10.36 10.55 357,303 +0.14(+1.39%)
May 21, 2021 10.44 10.46 10.38 10.41 501,145 +0.09(+0.87%)
May 20, 2021 10.33 10.36 10.25 10.32 345,850 +0.10(+0.98%)
May 19, 2021 10.07 10.40 10.03 10.22 828,120 -0.20(-1.92%)
May 18, 2021 10.40 10.45 10.35 10.42 486,411 +0.04(+0.39%)
May 17, 2021 10.36 10.42 10.31 10.38 293,724 +0.03(+0.29%)
May 14, 2021 10.32 10.37 10.25 10.35 604,886 +0.23(+2.27%)
May 13, 2021 10.03 10.14 10.00 10.12 607,395 +0.07(+0.70%)
May 12, 2021 10.10 10.17 10.00 10.05 914,648 -0.17(-1.71%)
May 11, 2021 10.23 10.35 10.12 10.22 1,208,539 -0.29(-2.71%)
May 10, 2021 10.54 10.62 10.49 10.51 410,166 -0.08(-0.76%)
May 07, 2021 10.45 10.61 10.44 10.59 451,527 +0.07(+0.67%)
May 06, 2021 10.42 10.54 10.33 10.52 468,723 +0.04(+0.38%)
May 05, 2021 10.52 10.52 10.41 10.48 355,428 +0.20(+1.90%)
May 04, 2021 10.37 10.41 10.12 10.29 1,490,126 -0.41(-3.88%)
May 03, 2021 10.69 10.76 10.66 10.70 712,991 +0.14(+1.33%)
Apr 30, 2021 10.55 10.61 10.45 10.56 1,819,900 +0.04(+0.40%)
Apr 29, 2021 10.62 10.64 10.35 10.52 1,256,221 -0.26(-2.39%)
Apr 28, 2021 10.75 10.83 10.70 10.78 1,155,928 -0.20(-1.83%)
Apr 27, 2021 10.88 11.00 10.84 10.98 498,057 -0.08(-0.70%)
Apr 26, 2021 11.01 11.08 10.96 11.05 969,762 -0.10(-0.87%)
Apr 23, 2021 11.03 11.17 11.01 11.15 355,300 +0.07(+0.63%)
Apr 22, 2021 11.07 11.18 11.02 11.08 1,010,022 -0.07(-0.66%)
Apr 21, 2021 10.74 11.16 10.70 11.15 1,535,543 +0.01(+0.13%)
Apr 20, 2021 11.38 11.38 11.02 11.14 885,351 -0.39(-3.38%)
Apr 19, 2021 11.66 11.68 11.45 11.53 732,265 -0.37(-3.11%)
Apr 16, 2021 11.75 11.90 11.69 11.90 1,403,300 +0.48(+4.20%)
Apr 15, 2021 11.43 11.50 11.36 11.42 402,440 +0.17(+1.51%)
Apr 14, 2021 11.28 11.32 11.20 11.25 714,527 -0.05(-0.42%)
Apr 13, 2021 11.43 11.45 11.23 11.30 628,704 +0.10(+0.87%)
Apr 12, 2021 11.38 11.40 11.18 11.20 1,044,637 -0.07(-0.62%)
Apr 09, 2021 11.26 11.31 11.22 11.27 438,100 -0.10(-0.88%)
Apr 08, 2021 11.32 11.40 11.22 11.37 494,494 +0.05(+0.44%)
Apr 07, 2021 11.34 11.42 11.26 11.32 413,208 -0.08(-0.75%)
Apr 06, 2021 11.31 11.43 11.29 11.40 887,184 +0.08(+0.75%)
Apr 05, 2021 11.20 11.32 11.11 11.32 974,348 +0.26(+2.35%)
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.