Munich - Delayed Quote EUR

Porsche AG (P911.MU)

Compare
66.58 +0.18 (+0.27%)
As of 5:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 66.90 66.90 66.58 66.58 66.58 70
Oct 28, 2024 69.68 69.68 66.40 66.40 66.40 70
Oct 25, 2024 68.90 69.98 68.90 69.78 69.78 50
Oct 24, 2024 67.34 69.38 67.34 69.38 69.38 2
Oct 23, 2024 68.50 68.50 67.02 67.02 67.02 16
Oct 22, 2024 67.72 67.72 66.92 66.92 66.92 162
Oct 21, 2024 67.52 67.56 66.98 67.56 67.56 250
Oct 18, 2024 66.68 67.82 66.68 67.82 67.82 35
Oct 17, 2024 67.20 67.20 66.54 66.54 66.54 -
Oct 16, 2024 68.02 68.02 67.20 67.20 67.20 15
Oct 15, 2024 69.76 69.76 68.50 68.50 68.50 175
Oct 14, 2024 70.84 70.84 69.66 69.66 69.66 162
Oct 11, 2024 69.12 70.98 69.12 70.98 70.98 700
Oct 10, 2024 69.32 69.32 69.18 69.18 69.18 -
Oct 9, 2024 68.24 69.64 68.24 69.64 69.64 -
Oct 8, 2024 69.96 69.96 68.22 68.22 68.22 -
Oct 7, 2024 70.12 71.04 70.12 71.04 71.04 -
Oct 4, 2024 69.02 70.20 69.02 70.18 70.18 10
Oct 3, 2024 70.14 70.14 68.88 68.88 68.88 -
Oct 2, 2024 71.30 71.30 71.10 71.10 71.10 -
Oct 1, 2024 71.52 72.22 71.52 71.68 71.68 34
Sep 30, 2024 73.06 73.06 71.62 71.62 71.62 10
Sep 27, 2024 71.58 74.60 71.58 74.60 74.60 -
Sep 26, 2024 68.62 71.58 68.62 71.58 71.58 12
Sep 25, 2024 67.52 68.58 67.52 68.12 68.12 2
Sep 24, 2024 66.68 68.24 66.68 68.24 68.24 31
Sep 23, 2024 65.38 66.26 65.38 66.26 66.26 -
Sep 20, 2024 67.00 67.00 65.18 65.18 65.18 30
Sep 19, 2024 68.42 69.26 68.42 69.26 69.26 40
Sep 18, 2024 67.76 68.22 67.76 68.22 68.22 20
Sep 17, 2024 67.46 68.04 67.46 68.04 68.04 -
Sep 16, 2024 67.02 67.90 67.02 67.90 67.90 10
Sep 13, 2024 65.76 67.38 65.76 67.38 67.38 -
Sep 12, 2024 67.24 67.24 65.50 65.96 65.96 100
Sep 11, 2024 65.48 66.98 65.48 66.98 66.98 -
Sep 10, 2024 66.32 66.98 64.40 65.24 65.24 57
Sep 9, 2024 66.28 66.28 65.92 66.26 66.26 1
Sep 6, 2024 67.38 67.38 66.32 66.32 66.32 -
Sep 5, 2024 66.42 67.56 66.38 67.56 67.56 64
Sep 4, 2024 67.02 67.02 66.80 66.80 66.80 30
Sep 3, 2024 69.60 69.60 67.52 67.52 67.52 -
Sep 2, 2024 70.66 70.66 69.82 69.82 69.82 -
Aug 30, 2024 70.20 71.06 70.20 70.68 70.68 80
Aug 29, 2024 69.48 70.52 69.48 70.52 70.52 100
Aug 28, 2024 69.86 69.86 69.60 69.60 69.60 -
Aug 27, 2024 69.56 70.34 69.56 69.86 69.86 15
Aug 26, 2024 69.62 69.78 69.62 69.78 69.78 -
Aug 23, 2024 70.26 70.34 70.26 70.34 70.34 5
Aug 22, 2024 70.60 70.60 70.14 70.14 70.14 530
Aug 21, 2024 68.88 70.20 68.88 70.20 70.20 201
Aug 20, 2024 69.18 69.18 69.08 69.08 69.08 115
Aug 19, 2024 68.04 68.60 68.04 68.60 68.60 10
Aug 16, 2024 67.52 67.98 67.52 67.98 67.98 1
Aug 15, 2024 66.44 67.82 66.44 67.42 67.42 13
Aug 14, 2024 65.66 65.66 65.66 65.66 65.66 -
Aug 13, 2024 65.92 65.92 65.92 65.92 65.92 -
Aug 12, 2024 66.52 66.52 66.52 66.52 66.52 -
Aug 9, 2024 66.64 66.80 66.64 66.80 66.80 10
Aug 8, 2024 67.02 67.18 67.02 67.18 67.18 40
Aug 7, 2024 67.02 67.74 67.02 67.74 67.74 470
Aug 6, 2024 68.26 68.26 66.56 66.56 66.56 5
Aug 5, 2024 67.00 68.10 65.80 68.10 68.10 317
Aug 2, 2024 68.28 68.28 68.28 68.28 68.28 11
Aug 1, 2024 69.64 69.64 69.64 69.64 69.64 -
Jul 31, 2024 69.62 69.62 69.62 69.62 69.62 -
Jul 30, 2024 70.46 70.46 70.46 70.46 70.46 4
Jul 29, 2024 70.20 70.62 70.20 70.62 70.62 -
Jul 26, 2024 68.68 70.20 68.68 70.00 70.00 260
Jul 25, 2024 68.60 69.32 68.60 68.96 68.96 1,510
Jul 24, 2024 69.04 69.64 68.88 68.92 68.92 351
Jul 23, 2024 69.70 69.98 68.82 68.82 68.82 4,570
Jul 22, 2024 71.80 72.98 71.80 72.98 72.98 35
Jul 19, 2024 73.08 73.08 73.08 73.08 73.08 -
Jul 18, 2024 71.82 73.98 71.82 73.98 73.98 50
Jul 17, 2024 71.64 71.64 71.64 71.64 71.64 -
Jul 16, 2024 74.82 74.82 71.66 72.06 72.06 215
Jul 15, 2024 75.52 75.52 75.52 75.52 75.52 -
Jul 12, 2024 74.94 75.48 74.94 75.48 75.48 4
Jul 11, 2024 75.60 75.88 74.60 75.10 75.10 1,505
Jul 10, 2024 72.22 72.22 72.22 72.22 72.22 -
Jul 9, 2024 72.36 72.36 71.58 71.86 71.86 849
Jul 8, 2024 71.32 71.60 71.32 71.60 71.60 192
Jul 5, 2024 69.70 71.76 69.70 71.76 71.76 153
Jul 4, 2024 68.86 69.36 68.86 69.24 69.24 14
Jul 3, 2024 68.18 68.18 68.18 68.18 68.18 -
Jul 2, 2024 69.50 69.50 65.68 68.18 68.18 1,860
Jul 1, 2024 70.06 70.06 69.44 69.76 69.76 360
Jun 28, 2024 69.82 70.22 69.82 70.22 70.22 4
Jun 27, 2024 70.86 70.86 70.26 70.26 70.26 1
Jun 26, 2024 71.52 71.52 71.52 71.52 71.52 -
Jun 25, 2024 70.30 70.30 70.26 70.26 70.26 150
Jun 24, 2024 69.52 70.48 69.52 70.48 70.48 10
Jun 21, 2024 69.52 69.52 69.38 69.46 69.46 25
Jun 20, 2024 68.64 68.92 68.64 68.92 68.92 151
Jun 19, 2024 69.22 69.22 68.00 68.50 68.50 49
Jun 18, 2024 70.16 70.16 69.44 69.44 69.44 912
Jun 17, 2024 71.00 71.28 71.00 71.28 71.28 131
Jun 14, 2024 71.10 71.26 71.10 71.10 71.10 60
Jun 13, 2024 72.02 72.02 70.12 70.12 70.12 30
Jun 12, 2024 72.92 72.92 72.44 72.44 72.44 4
Jun 11, 2024 73.52 73.92 73.32 73.92 73.92 88
Jun 10, 2024 2.31 Dividend
Jun 10, 2024 73.30 73.60 72.94 73.60 73.60 24
Jun 7, 2024 75.80 75.80 75.80 75.80 73.49 -
Jun 6, 2024 76.12 76.48 75.70 76.22 73.90 104
Jun 5, 2024 76.80 76.80 76.38 76.38 74.05 80
Jun 4, 2024 77.16 77.16 77.16 77.16 74.81 -
Jun 3, 2024 77.14 77.32 77.14 77.22 74.87 61
May 31, 2024 75.04 76.00 75.04 76.00 73.68 296
May 30, 2024 73.22 75.24 73.22 75.24 72.95 1
May 29, 2024 75.44 75.44 73.88 73.88 71.63 230
May 28, 2024 76.02 76.14 75.54 75.76 73.45 742
May 27, 2024 75.92 76.22 75.92 76.08 73.76 165
May 24, 2024 75.58 75.64 75.58 75.64 73.33 14
May 23, 2024 76.92 76.92 76.92 76.92 74.58 -
May 22, 2024 78.82 78.82 76.30 76.68 74.34 468
May 21, 2024 80.58 80.58 80.58 80.58 78.12 -
May 20, 2024 81.34 81.34 81.34 81.34 78.86 15
May 17, 2024 83.20 83.20 83.20 83.20 80.66 -
May 16, 2024 84.02 84.02 83.32 83.32 80.78 10
May 15, 2024 85.74 85.74 84.70 84.70 82.12 13
May 14, 2024 83.94 85.50 83.94 85.50 82.89 172
May 13, 2024 81.44 84.12 81.44 84.12 81.56 11
May 10, 2024 81.34 81.34 81.34 81.34 78.86 -
May 9, 2024 81.62 81.62 81.62 81.62 79.13 -
May 8, 2024 84.82 84.82 81.94 81.94 79.44 150
May 7, 2024 84.42 84.42 84.42 84.42 81.85 -
May 6, 2024 84.02 84.56 84.02 84.56 81.98 17
May 3, 2024 83.66 84.10 83.66 84.10 81.54 600
May 2, 2024 84.20 84.20 84.20 84.20 81.63 12
Apr 30, 2024 87.04 87.04 85.00 85.06 82.47 25
Apr 29, 2024 89.70 89.70 89.70 89.70 86.97 -
Apr 26, 2024 89.76 89.90 89.76 89.90 87.16 2
Apr 25, 2024 90.70 90.70 90.70 90.70 87.94 -
Apr 24, 2024 91.80 92.16 91.64 92.16 89.35 255
Apr 23, 2024 89.62 89.62 89.44 89.44 86.71 30
Apr 22, 2024 89.94 89.94 89.14 89.14 86.42 5
Apr 19, 2024 87.82 89.40 87.82 89.40 86.68 266
Apr 18, 2024 90.08 90.08 89.48 89.48 86.75 15
Apr 17, 2024 90.14 90.14 90.14 90.14 87.39 -
Apr 16, 2024 91.56 91.56 90.06 90.06 87.32 6
Apr 15, 2024 93.04 93.94 92.40 92.40 89.58 7
Apr 12, 2024 95.62 95.62 93.00 93.00 90.17 11
Apr 11, 2024 94.62 94.62 94.62 94.62 91.74 14
Apr 10, 2024 94.40 95.40 94.40 95.26 92.36 150
Apr 9, 2024 94.00 94.16 94.00 94.16 91.29 70
Apr 8, 2024 92.72 93.02 92.72 93.02 90.19 32
Apr 5, 2024 93.20 93.20 93.20 93.20 90.36 -
Apr 4, 2024 93.72 94.46 93.72 94.46 91.58 60
Apr 3, 2024 91.72 91.72 91.72 91.72 88.92 -
Apr 2, 2024 92.22 92.22 92.22 92.22 89.41 -
Mar 28, 2024 93.46 94.28 92.48 92.48 89.66 112
Mar 27, 2024 92.80 93.38 92.80 93.38 90.53 85
Mar 26, 2024 92.32 93.04 92.32 93.04 90.20 9
Mar 25, 2024 93.52 93.52 93.18 93.18 90.34 105
Mar 22, 2024 93.22 93.22 93.22 93.22 90.38 -
Mar 21, 2024 93.74 95.12 93.66 93.66 90.81 15
Mar 20, 2024 93.02 93.02 93.02 93.02 90.19 -
Mar 19, 2024 91.64 92.72 91.58 92.72 89.89 132
Mar 18, 2024 88.94 88.94 88.94 88.94 86.23 2
Mar 15, 2024 87.24 88.76 87.24 88.76 86.06 29
Mar 14, 2024 85.52 87.98 85.52 87.68 85.01 41
Mar 13, 2024 88.36 88.60 85.90 85.90 83.28 403
Mar 12, 2024 80.00 89.14 80.00 88.88 86.17 853
Mar 11, 2024 82.02 82.02 81.74 81.74 79.25 50
Mar 8, 2024 82.72 82.72 82.34 82.34 79.83 25
Mar 7, 2024 83.12 83.12 83.12 83.12 80.59 -
Mar 6, 2024 83.52 83.52 83.36 83.36 80.82 5
Mar 5, 2024 83.58 83.58 82.52 82.52 80.01 15
Mar 4, 2024 86.16 86.16 85.78 85.78 83.17 52
Mar 1, 2024 87.00 87.82 87.00 87.82 85.14 34
Feb 29, 2024 84.94 87.10 84.94 87.10 84.45 61
Feb 28, 2024 84.06 85.34 84.06 85.34 82.74 305
Feb 27, 2024 82.06 84.18 82.06 84.18 81.61 74
Feb 26, 2024 82.88 82.88 82.46 82.46 79.95 26
Feb 23, 2024 81.52 82.54 81.52 82.54 80.02 411
Feb 22, 2024 81.16 81.16 81.16 81.16 78.69 -
Feb 21, 2024 78.90 80.88 78.90 80.88 78.42 40
Feb 20, 2024 79.62 79.62 79.32 79.32 76.90 35
Feb 19, 2024 80.42 80.42 79.84 79.84 77.41 133
Feb 16, 2024 79.22 80.58 79.22 80.58 78.12 44
Feb 15, 2024 79.74 79.74 79.74 79.74 77.31 -
Feb 14, 2024 80.24 80.24 80.24 80.24 77.79 -
Feb 13, 2024 80.80 81.60 80.22 81.60 79.11 259
Feb 12, 2024 80.64 81.20 80.64 81.20 78.73 110
Feb 9, 2024 81.92 81.92 81.18 81.18 78.71 39
Feb 8, 2024 81.42 81.42 81.42 81.42 78.94 -
Feb 7, 2024 81.22 81.74 81.22 81.74 79.25 110
Feb 6, 2024 83.04 83.04 80.90 81.42 78.94 169
Feb 5, 2024 82.38 84.14 82.38 83.16 80.63 73
Feb 2, 2024 79.62 83.52 79.62 82.58 80.06 340
Feb 1, 2024 78.60 79.72 78.60 79.72 77.29 262
Jan 31, 2024 78.16 79.54 78.16 79.54 77.12 125
Jan 30, 2024 77.72 78.14 77.72 78.14 75.76 78
Jan 29, 2024 76.60 77.28 76.60 77.28 74.92 98
Jan 26, 2024 73.82 76.96 73.82 76.50 74.17 124
Jan 25, 2024 75.34 75.34 74.20 74.20 71.94 60
Jan 24, 2024 75.28 75.62 75.28 75.62 73.32 172
Jan 23, 2024 72.66 74.70 72.66 74.70 72.42 275
Jan 22, 2024 73.92 73.92 72.52 72.60 70.39 147
Jan 19, 2024 75.00 75.00 73.58 74.08 71.82 806
Jan 18, 2024 74.86 75.06 74.52 74.78 72.50 239
Jan 17, 2024 72.92 73.94 72.92 73.94 71.69 1,000
Jan 16, 2024 73.10 73.78 72.82 73.32 71.09 181
Jan 15, 2024 76.02 76.08 73.86 73.86 71.61 120
Jan 12, 2024 77.66 77.66 75.30 75.62 73.32 359
Jan 11, 2024 77.74 78.14 77.74 78.10 75.72 80
Jan 10, 2024 77.56 78.46 77.56 78.46 76.07 201
Jan 9, 2024 77.08 77.94 77.08 77.94 75.56 3
Jan 8, 2024 76.78 76.78 76.70 76.70 74.36 429
Jan 5, 2024 77.52 77.52 75.96 76.86 74.52 486
Jan 4, 2024 78.56 78.84 78.26 78.26 75.88 15
Jan 3, 2024 80.00 80.00 78.04 78.56 76.17 275
Jan 2, 2024 80.48 80.48 80.02 80.46 78.01 68
Dec 29, 2023 79.96 80.02 79.96 79.98 77.54 -
Dec 28, 2023 80.44 80.44 79.98 79.98 77.54 55
Dec 27, 2023 80.64 80.64 80.08 80.44 77.99 82
Dec 22, 2023 80.02 80.06 80.02 80.04 77.60 25
Dec 21, 2023 79.92 80.04 79.92 80.04 77.60 1
Dec 20, 2023 80.22 81.02 80.22 80.30 77.85 82
Dec 19, 2023 80.72 80.72 80.14 80.30 77.85 40
Dec 18, 2023 81.10 81.10 80.60 80.60 78.14 749
Dec 15, 2023 81.32 81.32 80.70 81.18 78.71 235
Dec 14, 2023 82.24 82.54 81.44 81.50 79.02 392
Dec 13, 2023 82.72 83.18 82.00 82.00 79.50 476
Dec 12, 2023 82.52 82.58 82.52 82.58 80.06 5
Dec 11, 2023 83.24 83.24 83.24 83.24 80.70 -
Dec 8, 2023 82.26 82.26 82.26 82.26 79.75 -
Dec 7, 2023 84.22 84.22 81.80 82.40 79.89 73
Dec 6, 2023 83.70 85.14 83.70 85.14 82.55 20
Dec 5, 2023 83.40 83.40 83.40 83.40 80.86 -
Dec 4, 2023 84.34 84.34 83.20 83.46 80.92 112
Dec 1, 2023 84.32 84.32 83.72 83.72 81.17 52
Nov 30, 2023 84.64 84.64 84.54 84.54 81.96 100
Nov 29, 2023 84.12 85.10 84.12 84.68 82.10 60
Nov 28, 2023 84.60 84.60 84.60 84.60 82.02 -
Nov 27, 2023 86.42 86.42 86.42 86.42 83.79 14
Nov 24, 2023 85.00 85.00 85.00 85.00 82.41 -
Nov 23, 2023 88.32 88.32 86.38 86.38 83.75 10
Nov 22, 2023 89.60 89.60 89.60 89.60 86.87 -
Nov 21, 2023 91.02 91.02 89.46 89.46 86.73 11
Nov 20, 2023 91.30 91.30 91.30 91.30 88.52 4
Nov 17, 2023 90.06 90.06 90.06 90.06 87.32 -
Nov 16, 2023 91.12 91.12 91.12 91.12 88.34 -
Nov 15, 2023 91.98 91.98 91.04 91.04 88.27 30
Nov 14, 2023 87.64 91.92 87.64 91.92 89.12 55
Nov 13, 2023 88.00 88.00 87.22 87.74 85.07 208
Nov 10, 2023 87.38 87.38 86.94 86.94 84.29 92
Nov 9, 2023 88.84 88.84 88.84 88.84 86.13 6
Nov 8, 2023 89.02 90.04 89.02 90.04 87.30 12
Nov 7, 2023 89.90 89.94 89.90 89.94 87.20 10
Nov 6, 2023 90.52 90.52 90.52 90.52 87.76 -
Nov 3, 2023 87.38 90.18 87.38 90.18 87.43 90
Nov 2, 2023 82.62 84.68 82.62 84.68 82.10 28
Nov 1, 2023 82.88 83.08 82.88 83.08 80.55 5
Oct 31, 2023 83.70 83.70 82.02 82.78 80.26 71
Oct 30, 2023 82.58 84.46 82.58 84.46 81.89 271

Related Tickers