Dr. Ing. h.c. F. Porsche AG (P911.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:23PM CEST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 71.30 | 74.88 | 71.30 | 72.88 | 72.88 | 2,863 |
| Sept 26, 2024 | 68.56 | 72.40 | 68.56 | 71.60 | 71.60 | 2,440 |
| Sept 25, 2024 | 67.48 | 69.02 | 67.48 | 68.30 | 68.30 | 211 |
| Sept 24, 2024 | 66.64 | 69.00 | 66.64 | 67.98 | 67.98 | 2,500 |
| Sept 23, 2024 | 65.60 | 66.68 | 63.72 | 66.52 | 66.52 | 1,790 |
| Sept 20, 2024 | 67.30 | 67.30 | 64.80 | 65.40 | 65.40 | 5,890 |
| Sept 19, 2024 | 68.34 | 70.06 | 68.34 | 69.14 | 69.14 | 419 |
| Sept 18, 2024 | 67.74 | 68.18 | 67.74 | 68.18 | 68.18 | 343 |
| Sept 17, 2024 | 67.70 | 68.72 | 67.60 | 67.86 | 67.86 | 524 |
| Sept 16, 2024 | 67.38 | 68.00 | 66.96 | 67.74 | 67.74 | 875 |
| Sept 13, 2024 | 65.76 | 67.84 | 65.76 | 67.20 | 67.20 | 7,125 |
| Sept 12, 2024 | 67.66 | 67.66 | 65.56 | 65.98 | 65.98 | 740 |
| Sept 11, 2024 | 65.40 | 67.20 | 65.40 | 67.08 | 67.08 | 6,943 |
| Sept 10, 2024 | 66.20 | 67.34 | 64.70 | 64.90 | 64.90 | 15,505 |
| Sept 09, 2024 | 66.28 | 66.28 | 65.68 | 66.16 | 66.16 | 587 |
| Sept 06, 2024 | 67.32 | 67.32 | 66.18 | 66.18 | 66.18 | 189 |
| Sept 05, 2024 | 66.48 | 67.36 | 66.34 | 67.36 | 67.36 | 314 |
| Sept 04, 2024 | 67.02 | 67.04 | 66.00 | 66.76 | 66.76 | 1,884 |
| Sept 03, 2024 | 69.72 | 69.72 | 67.52 | 67.68 | 67.68 | 899 |
| Sept 02, 2024 | 70.76 | 70.86 | 69.98 | 69.98 | 69.98 | 246 |
| Aug 30, 2024 | 70.40 | 71.08 | 70.36 | 71.08 | 71.08 | 1,811 |
| Aug 29, 2024 | 69.50 | 71.00 | 69.50 | 70.22 | 70.22 | 1,980 |
| Aug 28, 2024 | 69.72 | 70.06 | 69.68 | 69.68 | 69.68 | 1,225 |
| Aug 27, 2024 | 69.94 | 70.40 | 69.72 | 69.72 | 69.72 | 180 |
| Aug 26, 2024 | 69.90 | 70.08 | 69.38 | 69.76 | 69.76 | 1,552 |
| Aug 23, 2024 | 70.08 | 70.64 | 70.08 | 70.60 | 70.60 | 136 |
| Aug 22, 2024 | 71.02 | 71.02 | 70.20 | 70.20 | 70.20 | 1,087 |
| Aug 21, 2024 | 68.88 | 70.80 | 68.88 | 70.74 | 70.74 | 1,216 |
| Aug 20, 2024 | 69.14 | 69.42 | 69.00 | 69.12 | 69.12 | 532 |
| Aug 19, 2024 | 68.20 | 69.30 | 68.20 | 69.26 | 69.26 | 1,369 |
| Aug 16, 2024 | 67.62 | 67.98 | 67.58 | 67.90 | 67.90 | 1,406 |
| Aug 15, 2024 | 66.48 | 67.90 | 66.48 | 67.90 | 67.90 | 677 |
| Aug 14, 2024 | 65.90 | 66.66 | 65.62 | 66.60 | 66.60 | 680 |
| Aug 13, 2024 | 65.92 | 66.16 | 65.26 | 65.72 | 65.72 | 1,761 |
| Aug 12, 2024 | 67.26 | 67.26 | 65.92 | 65.92 | 65.92 | 2,359 |
| Aug 09, 2024 | 67.12 | 67.12 | 66.00 | 66.48 | 66.48 | 1,525 |
| Aug 08, 2024 | 66.98 | 67.38 | 66.26 | 66.52 | 66.52 | 1,076 |
| Aug 07, 2024 | 66.96 | 67.80 | 66.80 | 66.90 | 66.90 | 2,793 |
| Aug 06, 2024 | 68.84 | 68.84 | 66.18 | 66.94 | 66.94 | 2,081 |
| Aug 05, 2024 | 67.28 | 68.00 | 65.56 | 67.94 | 67.94 | 2,558 |
| Aug 02, 2024 | 68.40 | 68.72 | 67.90 | 68.50 | 68.50 | 2,674 |
| Aug 01, 2024 | 69.46 | 69.94 | 68.44 | 69.02 | 69.02 | 1,789 |
| Jul 31, 2024 | 69.88 | 69.96 | 69.40 | 69.62 | 69.62 | 260 |
| Jul 30, 2024 | 70.34 | 70.34 | 69.24 | 69.36 | 69.36 | 711 |
| Jul 29, 2024 | 70.02 | 70.66 | 69.62 | 69.62 | 69.62 | 2,205 |
| Jul 26, 2024 | 68.94 | 70.48 | 68.94 | 70.00 | 70.00 | 1,218 |
| Jul 25, 2024 | 68.62 | 69.46 | 67.30 | 69.26 | 69.26 | 2,768 |
| Jul 24, 2024 | 69.04 | 70.66 | 68.42 | 68.96 | 68.96 | 5,032 |
| Jul 23, 2024 | 69.98 | 70.00 | 67.14 | 69.16 | 69.16 | 9,859 |
| Jul 22, 2024 | 71.92 | 73.38 | 71.92 | 72.70 | 72.70 | 1,935 |
| Jul 19, 2024 | 73.18 | 73.18 | 71.48 | 71.48 | 71.48 | 220 |
| Jul 18, 2024 | 71.82 | 74.10 | 71.82 | 74.06 | 74.06 | 513 |
| Jul 17, 2024 | 71.74 | 72.06 | 70.84 | 71.98 | 71.98 | 5,255 |
| Jul 16, 2024 | 75.02 | 75.02 | 71.16 | 72.12 | 72.12 | 1,672 |
| Jul 15, 2024 | 75.98 | 75.98 | 74.70 | 75.24 | 75.24 | 1,259 |
| Jul 12, 2024 | 74.94 | 75.50 | 74.80 | 75.42 | 75.42 | 1,142 |
| Jul 11, 2024 | 75.60 | 75.86 | 73.92 | 74.90 | 74.90 | 473 |
| Jul 10, 2024 | 72.50 | 75.68 | 72.50 | 75.68 | 75.68 | 2,382 |
| Jul 09, 2024 | 72.28 | 72.80 | 72.08 | 72.80 | 72.80 | 3,804 |
| Jul 08, 2024 | 71.54 | 72.64 | 71.20 | 72.36 | 72.36 | 4,612 |
| Jul 05, 2024 | 69.70 | 72.00 | 69.70 | 71.26 | 71.26 | 2,189 |
| Jul 04, 2024 | 68.84 | 70.06 | 68.80 | 69.66 | 69.66 | 3,142 |
| Jul 03, 2024 | 68.14 | 70.32 | 68.14 | 69.14 | 69.14 | 4,860 |
| Jul 02, 2024 | 69.84 | 69.84 | 65.86 | 68.30 | 68.30 | 2,303 |
| Jul 01, 2024 | 70.38 | 70.38 | 69.30 | 69.52 | 69.52 | 629 |
| Jun 28, 2024 | 69.82 | 70.22 | 69.80 | 69.84 | 69.84 | 629 |
| Jun 27, 2024 | 70.82 | 70.88 | 69.68 | 69.88 | 69.88 | 12,001 |
| Jun 26, 2024 | 71.90 | 71.92 | 70.28 | 70.80 | 70.80 | 5,828 |
| Jun 25, 2024 | 70.46 | 71.44 | 70.26 | 70.98 | 70.98 | 1,044 |
| Jun 24, 2024 | 69.74 | 72.12 | 69.74 | 70.56 | 70.56 | 4,921 |
| Jun 21, 2024 | 69.42 | 69.58 | 69.08 | 69.40 | 69.40 | 2,716 |
| Jun 20, 2024 | 68.76 | 69.40 | 68.52 | 69.34 | 69.34 | 1,625 |
| Jun 19, 2024 | 69.66 | 69.66 | 67.96 | 68.62 | 68.62 | 2,721 |
| Jun 18, 2024 | 70.16 | 70.70 | 69.40 | 69.62 | 69.62 | 1,206 |
| Jun 17, 2024 | 71.28 | 71.52 | 70.00 | 70.26 | 70.26 | 1,748 |
| Jun 14, 2024 | 71.24 | 71.24 | 69.66 | 71.00 | 71.00 | 2,596 |
| Jun 13, 2024 | 72.50 | 72.50 | 69.20 | 70.64 | 70.64 | 6,759 |
| Jun 12, 2024 | 73.78 | 73.78 | 70.86 | 72.50 | 72.50 | 6,899 |
| Jun 11, 2024 | 73.68 | 73.90 | 73.32 | 73.90 | 73.90 | 1,006 |
| Jun 10, 2024 | 73.40 | 73.92 | 72.44 | 73.76 | 73.76 | 6,914 |
| Jun 10, 2024 | 2.31 Dividend | |||||
| Jun 07, 2024 | 75.92 | 76.16 | 75.00 | 75.70 | 73.39 | 2,140 |
| Jun 06, 2024 | 76.18 | 76.62 | 75.70 | 75.78 | 73.47 | 1,871 |
| Jun 05, 2024 | 76.74 | 77.12 | 75.72 | 76.18 | 73.86 | 8,829 |
| Jun 04, 2024 | 77.18 | 77.48 | 76.42 | 76.62 | 74.28 | 1,081 |
| Jun 03, 2024 | 77.22 | 78.12 | 76.78 | 77.30 | 74.94 | 6,296 |
| May 31, 2024 | 75.36 | 76.10 | 75.28 | 76.08 | 73.76 | 622 |
| May 30, 2024 | 73.22 | 75.56 | 73.22 | 75.16 | 72.87 | 1,571 |
| May 29, 2024 | 75.48 | 75.74 | 73.16 | 73.76 | 71.51 | 4,042 |
| May 28, 2024 | 76.20 | 76.22 | 75.40 | 75.58 | 73.27 | 4,556 |
| May 27, 2024 | 76.06 | 76.30 | 75.48 | 75.84 | 73.53 | 2,971 |
| May 24, 2024 | 75.80 | 76.20 | 75.18 | 76.20 | 73.87 | 5,226 |
| May 23, 2024 | 77.00 | 77.18 | 75.86 | 75.88 | 73.56 | 1,749 |
| May 22, 2024 | 79.22 | 79.22 | 75.90 | 76.58 | 74.24 | 9,387 |
| May 21, 2024 | 80.78 | 80.78 | 79.50 | 80.14 | 77.69 | 733 |
| May 20, 2024 | 81.48 | 82.00 | 80.76 | 80.94 | 78.47 | 1,148 |
| May 17, 2024 | 83.22 | 83.44 | 82.36 | 82.64 | 80.12 | 91 |
| May 16, 2024 | 83.80 | 84.08 | 83.12 | 83.34 | 80.80 | 274 |
| May 15, 2024 | 85.66 | 85.78 | 84.24 | 84.24 | 81.67 | 445 |
| May 14, 2024 | 83.92 | 85.76 | 83.92 | 85.76 | 83.14 | 351 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.