XETRA - Delayed Quote EUR

Dr. Ing. h.c. F. Porsche AG (P911.DE)

Compare
65.00 +0.36 (+0.56%)
At close: November 1 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 64.60 65.40 64.56 65.00 65.00 389,367
Oct 31, 2024 64.52 65.58 64.20 64.64 64.64 552,637
Oct 30, 2024 66.02 66.22 65.08 65.20 65.20 652,524
Oct 29, 2024 66.60 67.98 66.36 66.40 66.40 736,244
Oct 28, 2024 70.00 70.42 66.08 66.80 66.80 1,663,342
Oct 25, 2024 68.98 71.28 68.34 70.28 70.28 934,684
Oct 24, 2024 67.36 70.30 67.36 69.16 69.16 1,029,830
Oct 23, 2024 68.26 68.80 66.76 67.10 67.10 648,500
Oct 22, 2024 67.24 68.14 66.72 67.08 67.08 348,114
Oct 21, 2024 67.30 68.26 66.86 67.60 67.60 314,249
Oct 18, 2024 67.00 69.20 67.00 67.32 67.32 690,549
Oct 17, 2024 67.30 67.98 66.54 66.62 66.62 414,873
Oct 16, 2024 67.50 67.88 66.88 67.34 67.34 472,594
Oct 15, 2024 69.40 69.72 67.80 68.24 68.24 574,468
Oct 14, 2024 71.16 71.30 68.70 69.54 69.54 580,870
Oct 11, 2024 69.36 71.02 68.90 70.98 70.98 540,559
Oct 10, 2024 69.34 69.52 68.70 69.38 69.38 346,636
Oct 9, 2024 68.14 69.84 68.02 69.54 69.54 485,816
Oct 8, 2024 71.04 71.04 71.04 71.04 71.04 -
Oct 7, 2024 71.06 71.28 69.90 71.04 71.04 284,337
Oct 4, 2024 69.14 70.64 69.14 70.12 70.12 375,172
Oct 3, 2024 70.62 70.78 68.58 69.24 69.24 515,755
Oct 2, 2024 71.60 72.10 71.00 71.00 71.00 272,773
Oct 1, 2024 71.44 72.30 70.62 71.78 71.78 447,580
Sep 30, 2024 74.46 74.46 70.80 71.50 71.50 827,102
Sep 27, 2024 71.80 75.00 71.80 74.72 74.72 967,411
Sep 26, 2024 69.78 72.40 69.58 71.52 71.52 1,104,607
Sep 25, 2024 67.76 69.04 67.44 68.14 68.14 381,684
Sep 24, 2024 68.00 69.22 67.80 68.02 68.02 950,834
Sep 23, 2024 65.00 66.72 63.68 66.58 66.58 782,430
Sep 20, 2024 66.00 66.62 64.72 65.00 65.00 2,036,490
Sep 19, 2024 68.98 70.28 68.58 68.76 68.76 478,172
Sep 18, 2024 68.00 68.42 67.64 68.06 68.06 334,519
Sep 17, 2024 67.76 68.92 67.50 67.80 67.80 342,144
Sep 16, 2024 67.10 68.16 66.74 67.38 67.38 292,016
Sep 13, 2024 65.72 65.72 65.72 65.72 65.72 -
Sep 12, 2024 67.68 67.74 65.10 65.72 65.72 736,536
Sep 11, 2024 65.40 67.12 65.16 66.78 66.78 436,957
Sep 10, 2024 66.10 67.52 64.32 65.22 65.22 991,504
Sep 9, 2024 66.42 66.56 65.70 66.36 66.36 306,504
Sep 6, 2024 67.12 67.72 66.20 66.32 66.32 467,430
Sep 5, 2024 66.30 67.72 66.24 67.16 67.16 404,250
Sep 4, 2024 66.50 67.08 65.98 66.72 66.72 480,835
Sep 3, 2024 69.74 69.96 67.48 67.56 67.56 423,978
Sep 2, 2024 71.06 71.12 69.68 69.80 69.80 328,595
Aug 30, 2024 70.46 71.24 70.14 70.84 70.84 603,999
Aug 29, 2024 69.50 71.08 69.50 70.52 70.52 361,267
Aug 28, 2024 69.98 70.18 69.52 69.66 69.66 316,353
Aug 27, 2024 69.86 70.62 69.70 69.86 69.86 236,942
Aug 26, 2024 69.76 70.20 69.26 69.66 69.66 243,145
Aug 23, 2024 70.50 70.70 69.82 69.82 69.82 306,004
Aug 22, 2024 70.64 70.98 70.06 70.34 70.34 305,046
Aug 21, 2024 69.00 70.80 69.00 70.64 70.64 411,611
Aug 20, 2024 69.16 69.40 68.90 69.04 69.04 368,077
Aug 19, 2024 67.90 69.26 67.82 68.92 68.92 504,364
Aug 16, 2024 67.68 68.04 67.20 67.76 67.76 413,951
Aug 15, 2024 66.78 67.84 66.52 67.34 67.34 544,041
Aug 14, 2024 66.10 66.70 65.74 66.46 66.46 368,071
Aug 13, 2024 65.96 66.02 65.12 65.64 65.64 341,203
Aug 12, 2024 66.32 66.32 66.32 66.32 66.32 -
Aug 9, 2024 66.70 67.04 65.98 66.32 66.32 447,029
Aug 8, 2024 66.92 66.98 66.08 66.60 66.60 419,625
Aug 7, 2024 66.84 67.88 66.52 67.30 67.30 467,103
Aug 6, 2024 68.08 68.40 65.98 66.52 66.52 613,510
Aug 5, 2024 67.26 67.68 65.52 67.68 67.68 820,188
Aug 2, 2024 68.94 69.02 67.94 68.64 68.64 391,601
Aug 1, 2024 69.80 70.56 68.38 68.86 68.86 531,896
Jul 31, 2024 70.00 70.00 69.14 69.76 69.76 292,196
Jul 30, 2024 69.88 70.10 69.16 69.44 69.44 239,979
Jul 29, 2024 70.34 70.92 69.38 69.52 69.52 367,122
Jul 26, 2024 69.00 70.80 68.90 69.86 69.86 535,874
Jul 25, 2024 67.70 69.52 67.18 69.00 69.00 867,058
Jul 24, 2024 69.30 70.98 68.20 68.80 68.80 1,010,647
Jul 23, 2024 69.00 70.08 67.08 68.94 68.94 1,790,950
Jul 22, 2024 72.00 73.40 71.68 72.64 72.64 494,047
Jul 19, 2024 72.80 72.80 71.28 71.60 71.60 603,197
Jul 18, 2024 72.50 74.62 72.26 73.44 73.44 610,916
Jul 17, 2024 71.50 72.52 70.78 72.08 72.08 379,903
Jul 16, 2024 74.84 74.84 71.00 71.76 71.76 1,099,739
Jul 15, 2024 74.86 75.96 74.56 75.30 75.30 654,043
Jul 12, 2024 75.12 75.56 74.56 75.56 75.56 357,752
Jul 11, 2024 75.86 76.14 73.80 75.04 75.04 533,111
Jul 10, 2024 73.02 76.02 73.02 75.24 75.24 1,403,973
Jul 9, 2024 71.90 72.58 71.24 72.58 72.58 449,257
Jul 8, 2024 71.00 72.86 71.00 72.28 72.28 499,194
Jul 5, 2024 69.96 72.02 69.78 71.16 71.16 738,394
Jul 4, 2024 69.42 70.46 68.74 69.80 69.80 616,092
Jul 3, 2024 68.48 70.34 68.40 68.96 68.96 713,410
Jul 2, 2024 69.20 69.24 65.66 68.14 68.14 1,392,920
Jul 1, 2024 71.02 71.06 69.24 69.36 69.36 497,157
Jun 28, 2024 70.22 70.58 69.52 69.52 69.52 494,740
Jun 27, 2024 71.12 71.12 71.12 71.12 71.12 -
Jun 26, 2024 71.12 71.12 71.12 71.12 71.12 -
Jun 25, 2024 70.40 71.64 70.32 71.12 71.12 513,693
Jun 24, 2024 70.12 72.36 70.12 70.36 70.36 1,243,930
Jun 21, 2024 69.76 69.80 68.74 69.26 69.26 949,791
Jun 20, 2024 68.84 69.54 68.46 69.28 69.28 546,677
Jun 19, 2024 69.28 69.44 67.88 68.46 68.46 825,703
Jun 18, 2024 70.04 70.04 70.04 70.04 70.04 -
Jun 17, 2024 71.20 71.44 69.66 70.04 70.04 561,493
Jun 14, 2024 70.50 70.84 69.20 70.62 70.62 836,344
Jun 13, 2024 72.14 72.22 69.00 70.36 70.36 1,250,983
Jun 12, 2024 73.14 73.50 70.70 72.36 72.36 1,069,706
Jun 11, 2024 73.70 73.84 72.92 73.68 73.68 566,150
Jun 10, 2024 2.31 Dividend
Jun 10, 2024 73.26 73.70 72.20 73.60 73.60 914,335
Jun 7, 2024 75.96 76.60 74.80 75.38 73.07 528,910
Jun 6, 2024 76.38 76.76 75.42 75.82 73.50 552,197
Jun 5, 2024 76.98 77.26 75.72 75.74 73.42 514,084
Jun 4, 2024 77.46 77.56 76.22 76.32 73.98 534,785
Jun 3, 2024 77.10 78.20 76.52 77.12 74.76 600,899
May 31, 2024 75.50 76.24 74.94 75.90 73.57 1,163,066
May 30, 2024 73.58 75.54 73.48 75.06 72.76 661,671
May 29, 2024 75.30 75.40 73.04 73.42 71.17 1,130,524
May 28, 2024 76.10 76.30 75.42 75.42 73.11 688,565
May 27, 2024 75.90 76.24 75.30 75.84 73.52 431,386
May 24, 2024 75.12 75.92 75.00 75.52 73.21 503,365
May 23, 2024 76.96 77.34 75.62 75.62 73.30 745,756
May 22, 2024 78.24 78.56 75.82 76.72 74.37 1,826,149
May 21, 2024 80.66 80.80 79.34 79.58 77.14 629,399
May 20, 2024 81.44 82.18 80.46 80.84 78.36 469,607
May 17, 2024 83.50 84.04 82.04 82.40 79.87 493,824
May 16, 2024 83.54 84.10 82.78 83.48 80.92 397,992
May 15, 2024 86.00 86.16 84.08 84.08 81.50 372,046
May 14, 2024 84.28 85.90 83.70 85.44 82.82 477,722
May 13, 2024 82.00 84.14 81.66 84.00 81.43 577,557
May 10, 2024 81.60 82.00 80.82 81.54 79.04 434,617
May 9, 2024 81.54 82.00 81.06 81.26 78.77 396,761
May 8, 2024 84.80 84.84 81.16 81.60 79.10 786,496
May 7, 2024 84.80 85.44 84.30 85.02 82.41 311,761
May 6, 2024 84.34 84.70 83.64 84.30 81.72 498,469
May 3, 2024 84.00 84.96 83.64 83.72 81.15 322,089
May 2, 2024 83.94 84.74 83.18 83.40 80.84 544,362
Apr 30, 2024 87.16 87.16 83.70 83.70 81.14 818,181
Apr 29, 2024 88.44 89.46 85.70 87.28 84.61 1,132,820
Apr 26, 2024 90.10 91.10 88.76 89.80 87.05 762,663
Apr 25, 2024 91.18 91.26 88.84 89.44 86.70 443,728
Apr 24, 2024 90.78 92.74 90.38 91.38 88.58 470,943
Apr 23, 2024 89.92 91.40 89.56 91.02 88.23 472,265
Apr 22, 2024 90.40 90.70 88.84 89.48 86.74 211,388
Apr 19, 2024 88.20 90.50 87.66 89.92 87.16 384,848
Apr 18, 2024 90.22 90.44 89.12 90.10 87.34 320,266
Apr 17, 2024 90.00 91.28 89.90 89.92 87.16 375,717
Apr 16, 2024 91.00 92.00 89.32 90.26 87.49 588,040
Apr 15, 2024 93.00 94.70 92.74 93.14 90.29 384,044
Apr 12, 2024 95.76 96.20 92.44 92.84 89.99 410,108
Apr 11, 2024 94.88 96.00 92.10 95.24 92.32 724,073
Apr 10, 2024 94.98 96.28 94.64 94.94 92.03 536,526
Apr 9, 2024 93.88 94.78 93.20 94.28 91.39 329,061
Apr 8, 2024 93.10 94.28 92.80 93.90 91.02 247,029
Apr 5, 2024 93.92 93.92 92.32 93.10 90.25 420,128
Apr 4, 2024 93.76 96.56 93.62 94.84 91.93 477,590
Apr 3, 2024 91.92 94.24 91.42 93.90 91.02 430,576
Apr 2, 2024 92.64 93.32 91.70 92.16 89.34 533,852
Mar 28, 2024 93.98 94.42 92.26 92.28 89.45 437,623
Mar 27, 2024 92.94 94.72 92.48 93.58 90.71 460,990
Mar 26, 2024 92.70 93.30 91.82 92.88 90.03 479,735
Mar 25, 2024 93.38 94.04 91.50 91.88 89.06 367,368
Mar 22, 2024 93.14 94.10 92.58 93.52 90.65 399,010
Mar 21, 2024 94.10 95.36 93.20 93.42 90.56 493,523
Mar 20, 2024 93.00 93.62 91.86 93.50 90.63 574,114
Mar 19, 2024 91.86 93.54 90.88 93.18 90.32 664,495
Mar 18, 2024 88.70 91.94 88.70 91.84 89.03 896,916
Mar 15, 2024 87.62 89.06 87.10 88.36 85.65 895,293
Mar 14, 2024 86.00 88.88 85.94 87.56 84.88 904,871
Mar 13, 2024 88.24 90.12 85.60 85.92 83.29 1,089,346
Mar 12, 2024 78.02 90.70 78.00 89.80 87.05 1,942,569
Mar 11, 2024 82.04 82.16 80.56 80.56 78.09 733,958
Mar 8, 2024 82.98 83.16 81.72 82.12 79.60 328,748
Mar 7, 2024 82.82 83.62 82.08 82.92 80.38 412,274
Mar 6, 2024 84.16 84.44 83.14 83.58 81.02 423,021
Mar 5, 2024 83.50 83.98 81.74 83.70 81.14 412,234
Mar 4, 2024 86.22 86.24 83.26 83.76 81.19 560,794
Mar 1, 2024 87.36 88.26 84.76 86.46 83.81 775,244
Feb 29, 2024 85.32 87.38 85.08 86.34 83.69 922,768
Feb 28, 2024 84.26 85.52 84.10 85.12 82.51 657,826
Feb 27, 2024 82.48 84.44 82.06 84.14 81.56 610,436
Feb 26, 2024 82.64 82.86 81.78 82.50 79.97 314,732
Feb 23, 2024 81.90 82.96 81.40 82.66 80.13 618,363
Feb 22, 2024 81.50 82.78 80.76 81.16 78.67 676,569
Feb 21, 2024 79.54 81.02 79.40 80.86 78.38 497,068
Feb 20, 2024 79.36 79.78 78.16 79.08 76.66 429,484
Feb 19, 2024 80.16 80.30 79.28 79.64 77.20 269,118
Feb 16, 2024 79.56 81.18 79.14 80.62 78.15 448,676
Feb 15, 2024 80.18 80.22 78.70 79.20 76.77 403,033
Feb 14, 2024 80.02 80.32 79.10 79.72 77.28 338,846
Feb 13, 2024 80.62 81.74 80.10 80.64 78.17 409,980
Feb 12, 2024 80.98 81.58 80.36 81.00 78.52 558,560
Feb 9, 2024 82.00 82.00 80.24 80.24 77.78 525,780
Feb 8, 2024 81.66 82.24 80.86 81.66 79.16 422,598
Feb 7, 2024 81.12 83.00 80.92 81.14 78.65 509,581
Feb 6, 2024 82.76 82.94 80.72 81.22 78.73 524,184
Feb 5, 2024 82.70 84.14 81.84 82.54 80.01 938,004
Feb 2, 2024 79.74 83.74 79.68 82.00 79.49 1,447,927
Feb 1, 2024 78.90 79.76 78.68 78.70 76.29 529,598
Jan 31, 2024 78.00 79.58 77.68 79.12 76.70 531,119
Jan 30, 2024 77.86 77.96 76.30 77.72 75.34 498,935
Jan 29, 2024 76.40 76.74 75.70 76.74 74.39 337,010
Jan 26, 2024 73.88 77.48 73.88 76.48 74.14 721,113
Jan 25, 2024 75.20 75.24 73.48 73.98 71.71 398,656
Jan 24, 2024 75.78 76.14 75.10 75.34 73.03 466,118
Jan 23, 2024 72.90 75.10 72.58 74.42 72.14 530,249
Jan 22, 2024 74.00 74.36 72.12 72.60 70.38 636,653
Jan 19, 2024 75.20 75.24 73.62 73.78 71.52 662,149
Jan 18, 2024 74.90 75.24 74.48 74.56 72.28 610,555
Jan 17, 2024 72.74 74.88 72.60 74.54 72.26 738,325
Jan 16, 2024 72.92 73.82 72.44 73.72 71.46 684,416
Jan 15, 2024 75.70 75.74 72.46 73.54 71.29 819,164
Jan 12, 2024 77.32 77.48 74.80 75.50 73.19 950,847
Jan 11, 2024 78.02 78.58 76.98 77.34 74.97 564,955
Jan 10, 2024 77.30 78.60 77.14 77.32 74.95 414,280
Jan 9, 2024 77.46 78.06 76.70 77.50 75.13 449,830
Jan 8, 2024 76.80 77.08 76.28 76.98 74.62 295,027
Jan 5, 2024 77.60 77.78 75.94 76.70 74.35 671,745
Jan 4, 2024 78.56 79.08 77.72 77.72 75.34 470,174
Jan 3, 2024 80.02 80.48 77.90 78.32 75.92 714,218
Jan 2, 2024 79.96 81.14 79.56 80.10 77.65 391,009
Dec 29, 2023 79.98 80.18 79.90 79.90 77.45 185,880
Dec 28, 2023 80.12 80.32 79.90 79.90 77.45 260,465
Dec 27, 2023 80.44 80.78 80.04 80.10 77.65 234,984
Dec 22, 2023 80.20 80.66 79.90 80.08 77.63 285,531
Dec 21, 2023 80.00 80.54 79.64 80.30 77.84 397,311
Dec 20, 2023 80.38 81.38 80.18 80.38 77.92 425,678
Dec 19, 2023 80.56 81.06 79.86 80.44 77.97 466,033
Dec 18, 2023 81.20 81.38 79.84 80.82 78.34 444,778
Dec 15, 2023 81.88 82.14 80.28 81.00 78.52 1,222,868
Dec 14, 2023 83.20 83.50 81.00 81.00 78.52 1,569,733
Dec 13, 2023 82.48 82.90 81.26 81.26 78.77 587,463
Dec 12, 2023 82.60 82.86 81.58 81.84 79.33 675,733
Dec 11, 2023 83.80 84.24 82.14 82.14 79.62 547,275
Dec 8, 2023 82.36 84.06 81.90 83.56 81.00 590,684
Dec 7, 2023 84.44 84.44 81.32 82.36 79.84 1,134,819
Dec 6, 2023 84.66 85.46 84.22 84.30 81.72 781,860
Dec 5, 2023 83.34 84.22 82.56 83.70 81.14 597,410
Dec 4, 2023 84.00 84.02 82.94 83.36 80.81 565,694
Dec 1, 2023 84.54 84.72 83.26 83.90 81.33 499,090
Nov 30, 2023 85.38 85.44 84.06 84.06 81.48 862,836
Nov 29, 2023 84.42 85.32 84.42 84.88 82.28 389,779
Nov 28, 2023 84.20 84.32 82.94 84.20 81.62 295,851
Nov 27, 2023 86.18 86.28 84.30 84.44 81.85 383,290
Nov 24, 2023 84.30 86.48 83.64 86.10 83.46 445,411
Nov 23, 2023 88.30 88.66 84.34 84.50 81.91 819,054
Nov 22, 2023 89.72 90.40 88.28 88.28 85.57 480,369
Nov 21, 2023 90.74 91.18 89.16 89.72 86.97 225,162
Nov 20, 2023 91.00 91.20 89.54 90.84 88.06 244,095
Nov 17, 2023 90.00 91.54 89.86 90.92 88.13 280,445
Nov 16, 2023 90.78 91.24 90.08 90.08 87.32 238,313
Nov 15, 2023 92.52 93.08 90.82 91.30 88.50 380,909
Nov 14, 2023 89.00 92.24 88.40 91.84 89.03 448,503
Nov 13, 2023 87.86 88.06 86.68 87.88 85.19 216,516
Nov 10, 2023 87.58 87.96 86.40 87.42 84.74 202,743
Nov 9, 2023 89.30 89.48 87.88 88.24 85.54 287,231
Nov 8, 2023 88.94 90.20 88.54 89.08 86.35 236,758
Nov 7, 2023 89.84 90.34 88.58 89.38 86.64 251,323
Nov 6, 2023 90.50 91.34 89.76 90.32 87.55 -
Nov 3, 2023 88.12 90.78 88.10 90.14 87.38 761,339
Nov 2, 2023 83.20 86.80 82.50 86.68 84.02 613,434
Nov 1, 2023 83.14 83.56 82.22 82.22 79.70 339,500

Related Tickers