Canada markets closed

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

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
72.28+1.12 (+1.57%)
At close: 05:35PM CEST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202471.0072.8671.0072.2872.28499,194
Jul 05, 202469.9672.0269.7871.1671.16738,394
Jul 04, 202469.4270.4668.7469.8069.80616,092
Jul 03, 202468.4870.3468.4068.9668.96713,410
Jul 02, 202469.2069.2465.6668.1468.141,392,920
Jul 01, 202471.0271.0669.2469.3669.36497,157
Jun 28, 202470.2270.5869.5269.5269.52494,740
Jun 27, 202471.1271.1271.1271.1271.12-
Jun 26, 202471.1271.1271.1271.1271.12-
Jun 25, 202470.4071.6470.3271.1271.12513,693
Jun 24, 202470.1272.3670.1270.3670.361,243,930
Jun 21, 202469.7669.8068.7469.2669.26949,791
Jun 20, 202468.8469.5468.4669.2869.28546,677
Jun 19, 202469.2869.4467.8868.4668.46825,703
Jun 18, 202470.0470.0470.0470.0470.04-
Jun 17, 202471.2071.4469.6670.0470.04561,493
Jun 14, 202470.5070.8469.2070.6270.62836,344
Jun 13, 202472.1472.2269.0070.3670.361,250,983
Jun 12, 202473.1473.5070.7072.3672.361,069,706
Jun 11, 202473.7073.8472.9273.6873.68566,150
Jun 10, 202473.2673.7072.2073.6073.60914,335
Jun 10, 20242.31 Dividend
Jun 07, 202475.9676.6074.8075.3873.07528,910
Jun 06, 202476.3876.7675.4275.8273.50552,197
Jun 05, 202476.9877.2675.7275.7473.42514,084
Jun 04, 202477.4677.5676.2276.3273.98534,785
Jun 03, 202477.1078.2076.5277.1274.76600,899
May 31, 202475.5076.2474.9475.9073.571,163,066
May 30, 202473.5875.5473.4875.0672.76661,671
May 29, 202475.3075.4073.0473.4271.171,130,524
May 28, 202476.1076.3075.4275.4273.11688,565
May 27, 202475.9076.2475.3075.8473.52431,386
May 24, 202475.1275.9275.0075.5273.21503,365
May 23, 202476.9677.3475.6275.6273.30745,756
May 22, 202478.2478.5675.8276.7274.371,826,149
May 21, 202480.6680.8079.3479.5877.14629,399
May 20, 202481.4482.1880.4680.8478.36469,607
May 17, 202483.5084.0482.0482.4079.87493,824
May 16, 202483.5484.1082.7883.4880.92397,992
May 15, 202486.0086.1684.0884.0881.50372,046
May 14, 202484.2885.9083.7085.4482.82477,722
May 13, 202482.0084.1481.6684.0081.43577,557
May 10, 202481.6082.0080.8281.5479.04434,617
May 09, 202481.5482.0081.0681.2678.77396,761
May 08, 202484.8084.8481.1681.6079.10786,496
May 07, 202484.8085.4484.3085.0282.41311,761
May 06, 202484.3484.7083.6484.3081.72498,469
May 03, 202484.0084.9683.6483.7281.15322,089
May 02, 202483.9484.7483.1883.4080.84544,362
Apr 30, 202487.1687.1683.7083.7081.14818,181
Apr 29, 202488.4489.4685.7087.2884.611,132,820
Apr 26, 202490.1091.1088.7689.8087.05762,663
Apr 25, 202491.1891.2688.8489.4486.70443,728
Apr 24, 202490.7892.7490.3891.3888.58470,943
Apr 23, 202489.9291.4089.5691.0288.23472,265
Apr 22, 202490.4090.7088.8489.4886.74211,388
Apr 19, 202488.2090.5087.6689.9287.16384,848
Apr 18, 202490.2290.4489.1290.1087.34320,266
Apr 17, 202490.0091.2889.9089.9287.16375,717
Apr 16, 202491.0092.0089.3290.2687.49588,040
Apr 15, 202493.0094.7092.7493.1490.29384,044
Apr 12, 202495.7696.2092.4492.8489.99410,108
Apr 11, 202494.8896.0092.1095.2492.32724,073
Apr 10, 202494.9896.2894.6494.9492.03536,526
Apr 09, 202493.8894.7893.2094.2891.39329,061
Apr 08, 202493.1094.2892.8093.9091.02247,029
Apr 05, 202493.9293.9292.3293.1090.25420,128
Apr 04, 202493.7696.5693.6294.8491.93477,590
Apr 03, 202491.9294.2491.4293.9091.02430,576
Apr 02, 202492.6493.3291.7092.1689.34533,852
Mar 28, 202493.9894.4292.2692.2889.45437,623
Mar 27, 202492.9494.7292.4893.5890.71460,990
Mar 26, 202492.7093.3091.8292.8890.03479,735
Mar 25, 202493.3894.0491.5091.8889.06367,368
Mar 22, 202493.1494.1092.5893.5290.65399,010
Mar 21, 202494.1095.3693.2093.4290.56493,523
Mar 20, 202493.0093.6291.8693.5090.63574,114
Mar 19, 202491.8693.5490.8893.1890.32664,495
Mar 18, 202488.7091.9488.7091.8489.03896,916
Mar 15, 202487.6289.0687.1088.3685.65895,293
Mar 14, 202486.0088.8885.9487.5684.88904,871
Mar 13, 202488.2490.1285.6085.9283.291,089,346
Mar 12, 202478.0290.7078.0089.8087.051,942,569
Mar 11, 202482.0482.1680.5680.5678.09733,958
Mar 08, 202482.9883.1681.7282.1279.60328,748
Mar 07, 202482.8283.6282.0882.9280.38412,274
Mar 06, 202484.1684.4483.1483.5881.02423,021
Mar 05, 202483.5083.9881.7483.7081.14412,234
Mar 04, 202486.2286.2483.2683.7681.19560,794
Mar 01, 202487.3688.2684.7686.4683.81775,244
Feb 29, 202485.3287.3885.0886.3483.69922,768
Feb 28, 202484.2685.5284.1085.1282.51657,826
Feb 27, 202482.4884.4482.0684.1481.56610,436
Feb 26, 202482.6482.8681.7882.5079.97314,732
Feb 23, 202481.9082.9681.4082.6680.13618,363
Feb 22, 202481.5082.7880.7681.1678.67676,569
Feb 21, 202479.5481.0279.4080.8678.38497,068
Feb 20, 202479.3679.7878.1679.0876.66429,484
Feb 19, 202480.1680.3079.2879.6477.20269,118
Feb 16, 202479.5681.1879.1480.6278.15448,676
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...