Porsche Automobil Holding SE

299

223

35.82

Date Time Volume Order Volume Price
09/01/2025 16:03:59.484 2   35.82
      2 35.82
      2 35.82
09/01/2025 15:55:43.247 1   35.81
      1 35.81
      1 35.81
09/01/2025 15:48:49.284 13   35.79
      13 35.79
      13 35.79
09/01/2025 15:41:18.344 40   35.76
      40 35.76
      40 35.76
09/01/2025 15:36:48.437 1   35.74
      1 35.74
      1 35.74
09/01/2025 15:36:20.144 10   35.75
      10 35.75
      10 35.75
09/01/2025 15:32:23.137 20   35.72
      20 35.72
      20 35.72
09/01/2025 15:31:45.552 11   35.74
      11 35.74
      11 35.74
09/01/2025 15:31:24.778 100   35.75
      100 35.75
      100 35.75
09/01/2025 15:22:57.937 29   35.80
      29 35.80
      29 35.80
09/01/2025 15:22:06.409 100   35.78
      100 35.78
      100 35.78
09/01/2025 15:18:54.876 5   35.77
      5 35.77
      5 35.77
09/01/2025 15:11:00.951 17   35.76
      17 35.76
      17 35.76
09/01/2025 15:08:08.988 200   35.75
      200 35.75
      200 35.75
09/01/2025 15:04:38.191 500   35.77
      500 35.77
      500 35.77
09/01/2025 15:03:03.666 16   35.80
      16 35.80
      16 35.80
09/01/2025 14:57:59.963 50   35.76
      50 35.76
      50 35.76
09/01/2025 14:53:11.635 300   35.76
      300 35.76
      300 35.76
09/01/2025 14:49:52.174 195   35.76
      195 35.76
      195 35.76
09/01/2025 14:44:05.219 100   35.74
      100 35.74
      100 35.74
09/01/2025 14:37:48.491 30   35.69
      30 35.69
      30 35.69
09/01/2025 14:36:56.675 58   35.74
      58 35.74
      58 35.74
09/01/2025 14:35:55.189 5   35.69
      5 35.69
      5 35.69
09/01/2025 14:35:04.010 10   35.70
      10 35.70
      10 35.70
09/01/2025 14:32:10.613 3   35.68
      3 35.68
      3 35.68
09/01/2025 14:29:51.865 162   35.65
      162 35.65
      162 35.65
09/01/2025 14:28:12.646 100   35.65
      100 35.65
      100 35.65
09/01/2025 14:26:34.610 15   35.65
      15 35.65
      15 35.65
09/01/2025 14:26:22.299 50   35.65
      50 35.65
      50 35.65
09/01/2025 14:22:52.502 40   35.64
      40 35.64
      40 35.64
09/01/2025 14:18:21.013 150   35.67
      150 35.67
      150 35.67
09/01/2025 14:12:58.221 110   35.68
      110 35.68
      110 35.68
09/01/2025 14:09:49.204 2   35.67
      2 35.67
      2 35.67
09/01/2025 14:00:03.851 430   35.66
      430 35.66
      430 35.66
09/01/2025 13:52:16.614 25   35.65
      25 35.65
      25 35.65
09/01/2025 13:49:58.351 65   35.66
      65 35.66
      65 35.66
09/01/2025 13:45:42.253 10   35.68
      10 35.68
      10 35.68
09/01/2025 13:40:05.377 60   35.71
      60 35.71
      60 35.71
09/01/2025 13:27:19.164 100   35.72
      100 35.72
      100 35.72
09/01/2025 13:21:44.137 5   35.74
      5 35.74
      5 35.74
09/01/2025 13:21:09.664 200   35.75
      200 35.75
      200 35.75
09/01/2025 13:13:57.570 175   35.71
      175 35.71
      175 35.71
09/01/2025 13:12:30.674 10   35.72
      10 35.72
      10 35.72
09/01/2025 13:12:28.907 40   35.72
      40 35.72
      40 35.72
09/01/2025 13:11:54.937 88   35.71
      88 35.71
      88 35.71
09/01/2025 13:01:56.033 25   35.54
      25 35.54
      25 35.54
09/01/2025 13:00:01.319 50   35.75
      50 35.75
      50 35.75
09/01/2025 12:57:51.816 30   35.67
      30 35.67
      30 35.67
09/01/2025 12:56:05.120 20   35.67
      20 35.67
      20 35.67
09/01/2025 12:53:15.609 1   35.71
      1 35.71
      1 35.71
09/01/2025 12:50:23.435 10   35.70
      10 35.70
      10 35.70
09/01/2025 12:49:53.117 20   35.70
      20 35.70
      20 35.70
09/01/2025 12:44:14.984 60   35.76
      60 35.76
      60 35.76
09/01/2025 12:41:50.947 600   35.75
      600 35.75
      600 35.75
09/01/2025 12:36:53.686 28   35.75
      28 35.75
      28 35.75
09/01/2025 12:28:54.478 130   35.75
      130 35.75
      130 35.75
09/01/2025 12:23:04.524 1 280   35.74
      1 280 35.74
      1 280 35.74
09/01/2025 12:22:06.603 470   35.74
      470 35.74
      470 35.74
09/01/2025 12:19:57.244 3   35.76
      3 35.76
      3 35.76
09/01/2025 12:18:46.136 20   35.75
      20 35.75
      20 35.75
09/01/2025 12:17:39.743 100   35.75
      100 35.75
      100 35.75
09/01/2025 12:16:23.433 50   35.74
      50 35.74
      50 35.74
09/01/2025 12:16:15.329 20   35.76
      20 35.76
      20 35.76
09/01/2025 12:14:55.118 12   35.73
      12 35.73
      12 35.73
09/01/2025 12:13:34.237 50   35.75
      50 35.75
      35 35.75
      15 35.75
09/01/2025 12:13:29.041 25   35.74
      25 35.74
      25 35.74
09/01/2025 12:10:56.738 33   35.68
      33 35.68
      33 35.68
09/01/2025 12:09:09.380 56   35.68
      56 35.68
      56 35.68
09/01/2025 12:03:45.820 300   35.61
      300 35.61
      300 35.61
09/01/2025 12:03:08.146 60   35.61
      60 35.61
      60 35.61
09/01/2025 12:02:39.214 200   35.62
      200 35.62
      200 35.62
09/01/2025 11:58:52.742 50   35.60
      50 35.60
      50 35.60
09/01/2025 11:58:03.535 10   35.60
      10 35.60
      10 35.60
09/01/2025 11:57:58.925 25   35.60
      25 35.60
      10 35.60
      15 35.60
09/01/2025 11:56:26.353 2   35.57
      2 35.57
      2 35.57
09/01/2025 11:51:48.310 50   35.53
      50 35.53
      50 35.53
09/01/2025 11:47:44.632 100   35.53
      100 35.53
      100 35.53
09/01/2025 11:45:52.052 50   35.50
      50 35.50
      50 35.50
09/01/2025 11:42:36.730 3   35.50
      3 35.50
      3 35.50
09/01/2025 11:42:11.575 1   35.53
      1 35.53
      1 35.53
09/01/2025 11:39:49.514 16   35.53
      16 35.53
      16 35.53
09/01/2025 11:34:50.838 211   35.54
      211 35.54
      211 35.54
09/01/2025 11:34:19.332 6   35.53
      6 35.53
      6 35.53
09/01/2025 11:29:56.249 10   35.52
      10 35.52
      10 35.52
09/01/2025 11:29:47.499 100   35.50
      100 35.50
      100 35.50
09/01/2025 11:28:50.192 200   35.50
      200 35.50
      200 35.50
09/01/2025 11:20:18.710 1   35.51
      1 35.51
      1 35.51
09/01/2025 11:18:23.648 30   35.50
      30 35.50
      30 35.50
09/01/2025 11:08:44.779 5   35.54
      5 35.54
      5 35.54
09/01/2025 11:08:22.047 150   35.53
      150 35.53
      150 35.53
09/01/2025 11:06:59.096 70   35.54
      70 35.54
      70 35.54
09/01/2025 11:02:02.842 30   35.53
      30 35.53
      30 35.53
09/01/2025 11:00:26.111 50   35.53
      50 35.53
      50 35.53
09/01/2025 11:00:15.969 100   35.53
      100 35.53
      100 35.53
09/01/2025 10:47:37.032 2   35.49
      2 35.49
      2 35.49
09/01/2025 10:41:37.774 250   35.55
      250 35.55
      250 35.55
09/01/2025 10:40:34.037 430   35.55
      430 35.55
      430 35.55
09/01/2025 10:39:32.489 7   35.52
      7 35.52
      7 35.52
09/01/2025 10:32:44.632 60   35.40
      60 35.40
      55 35.40
      5 35.40
09/01/2025 10:31:48.101 6   35.43
      6 35.43
      6 35.43
09/01/2025 10:27:49.163 50   35.42
      50 35.42
      50 35.42
09/01/2025 10:26:51.770 500   35.44
      500 35.44
      500 35.44
09/01/2025 10:24:31.831 300   35.41
      300 35.41
      300 35.41
09/01/2025 10:24:07.762 5   35.40
      5 35.40
      5 35.40
09/01/2025 10:24:03.656 191   35.39
      191 35.39
      191 35.39
09/01/2025 10:22:42.133 33   35.41
      33 35.41
      33 35.41
09/01/2025 10:21:28.477 225   35.45
      225 35.45
      225 35.45
09/01/2025 10:21:16.962 100   35.44
      100 35.44
      100 35.44
09/01/2025 10:20:27.117 500   35.46
      500 35.46
      500 35.46
09/01/2025 10:19:53.585 30   35.45
      30 35.45
      30 35.45
09/01/2025 10:17:33.641 30   35.47
      30 35.47
      30 35.47
09/01/2025 10:11:25.519 430   35.49
      430 35.49
      430 35.49
09/01/2025 10:09:46.143 9   35.45
      9 35.45
      9 35.45
09/01/2025 10:07:28.623 350   35.44
      350 35.44
      350 35.44
09/01/2025 10:06:18.028 280   35.45
      280 35.45
      280 35.45
09/01/2025 10:06:14.206 27   35.47
      27 35.47
      27 35.47
09/01/2025 10:06:13.129 500   35.47
      500 35.47
      500 35.47
09/01/2025 10:02:49.597 20   35.46
      20 35.46
      20 35.46
09/01/2025 10:01:38.521 40   35.54
      40 35.54
      40 35.54
09/01/2025 09:58:41.006 100   35.53
      100 35.53
      100 35.53
09/01/2025 09:58:40.094 30   35.53
      30 35.53
      30 35.53
09/01/2025 09:57:59.028 30   35.55
      30 35.55
      30 35.55
09/01/2025 09:57:57.186 108   35.53
      108 35.53
      108 35.53
09/01/2025 09:57:26.254 140   35.54
      140 35.54
      140 35.54
09/01/2025 09:56:15.559 227   35.53
      227 35.53
      227 35.53
09/01/2025 09:55:37.167 1 000   35.52
      1 000 35.52
      1 000 35.52
09/01/2025 09:54:40.877 430   35.56
      430 35.56
      430 35.56
09/01/2025 09:49:40.444 135   35.45
      5 35.45
      135 35.45
      130 35.45
09/01/2025 09:49:25.565 10   35.46
      10 35.46
      10 35.46
09/01/2025 09:49:23.092 29   35.46
      29 35.46
      29 35.46
09/01/2025 09:47:48.105 30   35.47
      30 35.47
      30 35.47
09/01/2025 09:44:55.775 300   35.50
      300 35.50
      300 35.50
09/01/2025 09:43:37.120 100   35.55
      100 35.55
      100 35.55
09/01/2025 09:42:12.712 50   35.52
      50 35.52
      50 35.52
09/01/2025 09:41:35.043 177   35.58
      177 35.58
      177 35.58
09/01/2025 09:39:28.722 250   35.56
      250 35.56
      250 35.56
09/01/2025 09:38:57.340 140   35.54
      140 35.54
      140 35.54
09/01/2025 09:38:23.655 430   35.54
      430 35.54
      430 35.54
09/01/2025 09:38:18.719 60   35.55
      60 35.55
      60 35.55
09/01/2025 09:35:03.575 280   35.53
      280 35.53
      280 35.53
09/01/2025 09:34:50.181 4   35.53
      4 35.53
      4 35.53
09/01/2025 09:33:41.784 280   35.56
      280 35.56
      280 35.56
09/01/2025 09:32:21.002 50   35.56
      50 35.56
      50 35.56
09/01/2025 09:30:30.154 29   35.45
      29 35.45
      29 35.45
09/01/2025 09:30:27.034 130   35.43
      130 35.43
      130 35.43
09/01/2025 09:30:19.608 1   35.43
      1 35.43
      1 35.43
09/01/2025 09:29:40.749 300   35.45
      300 35.45
      300 35.45
09/01/2025 09:25:24.918 50   35.30
      50 35.30
      50 35.30
09/01/2025 09:25:11.621 200   35.35
      200 35.35
      200 35.35
09/01/2025 09:23:41.265 50   35.39
      50 35.39
      50 35.39
09/01/2025 09:23:23.666 3   35.40
      3 35.40
      3 35.40
09/01/2025 09:23:11.122 150   35.37
      150 35.37
      150 35.37
09/01/2025 09:22:51.087 670   35.37
      670 35.37
      670 35.37
09/01/2025 09:22:46.621 100   35.36
      100 35.36
      100 35.36
09/01/2025 09:22:33.171 108   35.33
      88 35.33
      20 35.33
      108 35.33
09/01/2025 09:22:22.318 50   35.34
      50 35.34
      50 35.34
09/01/2025 09:21:55.201 30   35.35
      30 35.35
      30 35.35
09/01/2025 09:21:07.285 180   35.35
      180 35.35
      180 35.35
09/01/2025 09:20:15.071 30   35.39
      30 35.39
      30 35.39
09/01/2025 09:20:14.947 830   35.40
      830 35.40
      830 35.40
09/01/2025 09:20:07.761 430   35.40
      430 35.40
      430 35.40
09/01/2025 09:17:04.882 35   35.40
      15 35.40
      35 35.40
      20 35.40
09/01/2025 09:15:09.321 350   35.47
      350 35.47
      350 35.47
09/01/2025 09:14:58.552 200   35.52
      200 35.52
      200 35.52
09/01/2025 09:14:19.552 300   35.56
      300 35.56
      300 35.56
09/01/2025 09:14:11.368 53   35.56
      53 35.56
      53 35.56
09/01/2025 09:12:24.654 30   35.57
      30 35.57
      30 35.57
09/01/2025 09:11:13.470 25   35.56
      25 35.56
      25 35.56
09/01/2025 09:10:26.887 450   35.60
      450 35.60
      450 35.60
09/01/2025 09:10:21.299 560   35.60
      560 35.60
      560 35.60
09/01/2025 09:10:21.218 560   35.60
      560 35.60
      560 35.60
09/01/2025 09:10:09.004 100   35.62
      100 35.62
      100 35.62
09/01/2025 09:09:07.360 100   35.54
      100 35.54
      100 35.54
09/01/2025 09:09:01.060 2   35.54
      2 35.54
      2 35.54
09/01/2025 09:08:45.182 590   35.50
      590 35.50
      590 35.50
09/01/2025 09:08:22.318 430   35.49
      430 35.49
      430 35.49
09/01/2025 09:07:09.122 2   35.49
      2 35.49
      2 35.49
09/01/2025 09:07:08.234 100   35.48
      100 35.48
      100 35.48
09/01/2025 09:06:13.263 85   35.48
      85 35.48
      85 35.48
09/01/2025 09:05:31.110 53   35.46
      53 35.46
      53 35.46
09/01/2025 09:05:30.998 156   35.46
      56 35.46
      156 35.46
      100 35.46
09/01/2025 09:05:30.769 787   35.50
      100 35.50
      3 35.50
      300 35.50
      25 35.50
      50 35.50
      12 35.50
      25 35.50
      3 35.50
      787 35.50
      10 35.50
      10 35.50
      80 35.50
      29 35.50
      140 35.50
09/01/2025 09:04:31.451 97   35.57
      97 35.57
      97 35.57
09/01/2025 09:04:08.476 12   35.52
      10 35.52
      2 35.52
      12 35.52
09/01/2025 09:03:21.793 60   35.57
      60 35.57
      60 35.57
09/01/2025 09:03:21.598 240   35.57
      240 35.57
      180 35.57
      60 35.57
09/01/2025 09:03:09.219 15   35.65
      15 35.65
      15 35.65
09/01/2025 09:03:04.562 100   35.68
      50 35.68
      50 35.68
      100 35.68
09/01/2025 09:03:04.422 50   35.70
      50 35.70
      50 35.70
09/01/2025 09:02:38.334 400   35.71
      400 35.71
      400 35.71
09/01/2025 09:02:31.614 173   35.75
      20 35.75
      5 35.75
      8 35.75
      50 35.75
      173 35.75
      15 35.75
      15 35.75
      10 35.75
      10 35.75
      40 35.75
09/01/2025 08:56:32.440 3   36.07
      3 36.07
      3 36.07
09/01/2025 08:54:22.205 420   36.00
      420 36.00
      420 36.00
09/01/2025 08:54:21.002 420   36.00
      30 36.00
      299 36.00
      76 36.00
      15 36.00
      420 36.00
09/01/2025 08:52:45.927 420   35.92
      420 35.92
      420 35.92
09/01/2025 08:52:17.787 390   35.92
      390 35.92
      390 35.92
09/01/2025 08:52:12.933 510   35.92
      420 35.92
      40 35.92
      50 35.92
      510 35.92
09/01/2025 08:44:35.447 90   35.85
      15 35.85
      25 35.85
      50 35.85
      90 35.85
09/01/2025 08:38:13.508 558   35.88
      500 35.88
      58 35.88
      558 35.88
09/01/2025 08:37:22.528 420   35.89
      420 35.89
      420 35.89
09/01/2025 08:37:20.869 320   35.89
      250 35.89
      320 35.89
      70 35.89
09/01/2025 08:32:53.457 100   35.95
      100 35.95
      100 35.95
09/01/2025 08:31:16.407 100   35.89
      100 35.89
      100 35.89
09/01/2025 08:25:55.468 420   35.89
      200 35.89
      220 35.89
      420 35.89
09/01/2025 08:19:58.502 370   35.89
      370 35.89
      370 35.89
09/01/2025 08:18:34.142 740   35.90
      10 35.90
      740 35.90
      200 35.90
      30 35.90
      500 35.90
09/01/2025 08:17:21.071 420   35.92
      420 35.92
      420 35.92
09/01/2025 08:16:56.934 420   35.92
      420 35.92
      420 35.92
09/01/2025 08:16:55.238 420   35.92
      400 35.92
      20 35.92
      420 35.92
09/01/2025 08:16:42.939 350   35.92
      350 35.92
      85 35.92
      250 35.92
      15 35.92
09/01/2025 08:16:26.344 430   35.95
      400 35.95
      30 35.95
      430 35.95
09/01/2025 08:15:36.725 500   35.94
      500 35.94
      500 35.94
09/01/2025 08:15:29.955 400   35.95
      400 35.95
      400 35.95
09/01/2025 08:13:08.787 300   35.93
      30 35.93
      300 35.93
      100 35.93
      170 35.93
09/01/2025 08:11:58.787 350   35.93
      350 35.93
      81 35.93
      79 35.93
      50 35.93
      100 35.93
      40 35.93
09/01/2025 08:11:38.945 20   36.04
      20 36.04
      20 36.04
09/01/2025 08:08:35.956 101   35.95
      101 35.95
      1 35.95
      100 35.95
09/01/2025 08:05:50.201 420   35.95
      420 35.95
      420 35.95
09/01/2025 08:02:08.198 500   35.94
      200 35.94
      300 35.94
      500 35.94
09/01/2025 08:01:16.225 250   35.95
      50 35.95
      200 35.95
      250 35.95
09/01/2025 08:00:06.058 200   35.95
      200 35.95
      200 35.95
09/01/2025 08:00:05.759 300   35.95
      230 35.95
      70 35.95
      300 35.95
09/01/2025 08:00:05.674 1 310   35.97
      28 35.97
      27 35.97
      30 35.97
      99 35.97
      6 35.97
      400 35.97
      15 35.97
      100 35.97
      200 35.97
      500 35.97
      305 35.97
      55 35.97
      1 35.97
      40 35.97
      300 35.97
      4 35.97
      80 35.97
      430 35.97
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)