XETRA - Delayed Quote EUR
Dr. Ing. h.c. F. Porsche AG (P911.DE)
At close: November 1 at 5:35 PM GMT+1
Currency in EUR 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 |
---|---|---|---|---|---|---|
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
PAH3.DE Porsche Automobil Holding SE
38.23
+0.26%
VOW3.DE Volkswagen AG
88.50
-0.49%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
73.16
+1.16%
MBG.DE Mercedes-Benz Group AG
55.95
+0.45%
VOW.DE Volkswagen AG
91.05
-0.49%
POAHY Porsche Automobil Holding SE
4.0800
-0.24%
RACE Ferrari N.V.
476.76
+0.18%
RACE.MI Ferrari N.V.
441.30
+0.34%
AML.L Aston Martin Lagonda Global Holdings plc
116.30
+1.66%
STLAM.MI Stellantis N.V.
12.72
+1.02%