XETRA - Delayed Quote EUR

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

90.02 -1.36 (-1.49%)
As of 1:43 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 91.18 91.26 89.76 90.02 90.02 102,759
Apr 24, 2024 90.78 92.74 90.38 91.38 91.38 470,943
Apr 23, 2024 89.92 91.40 89.56 91.02 91.02 472,265
Apr 22, 2024 90.40 90.70 88.84 89.48 89.48 211,388
Apr 19, 2024 88.20 90.50 87.66 89.92 89.92 384,848
Apr 18, 2024 90.22 90.44 89.12 90.10 90.10 320,266
Apr 17, 2024 90.00 91.28 89.90 89.92 89.92 375,717
Apr 16, 2024 91.00 92.00 89.32 90.26 90.26 588,040
Apr 15, 2024 93.00 94.70 92.74 93.14 93.14 384,044
Apr 12, 2024 95.76 96.20 92.44 92.84 92.84 410,108
Apr 11, 2024 94.88 96.00 92.10 95.24 95.24 724,073
Apr 10, 2024 94.98 96.28 94.64 94.94 94.94 536,526
Apr 9, 2024 93.88 94.78 93.20 94.28 94.28 329,061
Apr 8, 2024 93.10 94.28 92.80 93.90 93.90 247,029
Apr 5, 2024 93.92 93.92 92.32 93.10 93.10 420,128
Apr 4, 2024 93.76 96.56 93.62 94.84 94.84 477,590
Apr 3, 2024 91.92 94.24 91.42 93.90 93.90 430,576
Apr 2, 2024 92.64 93.32 91.70 92.16 92.16 533,852
Mar 28, 2024 93.98 94.42 92.26 92.28 92.28 437,623
Mar 27, 2024 92.94 94.72 92.48 93.58 93.58 460,990
Mar 26, 2024 92.70 93.30 91.82 92.88 92.88 479,735
Mar 25, 2024 93.38 94.04 91.50 91.88 91.88 367,368
Mar 22, 2024 93.14 94.10 92.58 93.52 93.52 399,010
Mar 21, 2024 94.10 95.36 93.20 93.42 93.42 493,523
Mar 20, 2024 93.00 93.62 91.86 93.50 93.50 574,114
Mar 19, 2024 91.86 93.54 90.88 93.18 93.18 664,495
Mar 18, 2024 88.70 91.94 88.70 91.84 91.84 896,916
Mar 15, 2024 87.62 89.06 87.10 88.36 88.36 895,293
Mar 14, 2024 86.00 88.88 85.94 87.56 87.56 904,871
Mar 13, 2024 88.24 90.12 85.60 85.92 85.92 1,089,346
Mar 12, 2024 78.02 90.70 78.00 89.80 89.80 1,942,569
Mar 11, 2024 82.04 82.16 80.56 80.56 80.56 733,958
Mar 8, 2024 82.98 83.16 81.72 82.12 82.12 328,748
Mar 7, 2024 82.82 83.62 82.08 82.92 82.92 412,274
Mar 6, 2024 84.16 84.44 83.14 83.58 83.58 423,021
Mar 5, 2024 83.50 83.98 81.74 83.70 83.70 412,234
Mar 4, 2024 86.22 86.24 83.26 83.76 83.76 560,794
Mar 1, 2024 87.36 88.26 84.76 86.46 86.46 775,244
Feb 29, 2024 85.32 87.38 85.08 86.34 86.34 922,768
Feb 28, 2024 84.26 85.52 84.10 85.12 85.12 657,826
Feb 27, 2024 82.48 84.44 82.06 84.14 84.14 610,436
Feb 26, 2024 82.64 82.86 81.78 82.50 82.50 314,732
Feb 23, 2024 81.90 82.96 81.40 82.66 82.66 618,363
Feb 22, 2024 81.50 82.78 80.76 81.16 81.16 676,569
Feb 21, 2024 79.54 81.02 79.40 80.86 80.86 497,068
Feb 20, 2024 79.36 79.78 78.16 79.08 79.08 429,484
Feb 19, 2024 80.16 80.30 79.28 79.64 79.64 269,118
Feb 16, 2024 79.56 81.18 79.14 80.62 80.62 448,676
Feb 15, 2024 80.18 80.22 78.70 79.20 79.20 403,033
Feb 14, 2024 80.02 80.32 79.10 79.72 79.72 338,846
Feb 13, 2024 80.62 81.74 80.10 80.64 80.64 409,980
Feb 12, 2024 80.98 81.58 80.36 81.00 81.00 558,560
Feb 9, 2024 82.00 82.00 80.24 80.24 80.24 525,780
Feb 8, 2024 81.66 82.24 80.86 81.66 81.66 422,598
Feb 7, 2024 81.12 83.00 80.92 81.14 81.14 509,581
Feb 6, 2024 82.76 82.94 80.72 81.22 81.22 524,184
Feb 5, 2024 82.70 84.14 81.84 82.54 82.54 938,004
Feb 2, 2024 79.74 83.74 79.68 82.00 82.00 1,447,927
Feb 1, 2024 78.90 79.76 78.68 78.70 78.70 529,598
Jan 31, 2024 78.00 79.58 77.68 79.12 79.12 531,119
Jan 30, 2024 77.86 77.96 76.30 77.72 77.72 498,935
Jan 29, 2024 76.40 76.74 75.70 76.74 76.74 337,010
Jan 26, 2024 73.88 77.48 73.88 76.48 76.48 721,113
Jan 25, 2024 75.20 75.24 73.48 73.98 73.98 398,656
Jan 24, 2024 75.78 76.14 75.10 75.34 75.34 466,118
Jan 23, 2024 72.90 75.10 72.58 74.42 74.42 530,249
Jan 22, 2024 74.00 74.36 72.12 72.60 72.60 636,653
Jan 19, 2024 75.20 75.24 73.62 73.78 73.78 662,149
Jan 18, 2024 74.90 75.24 74.48 74.56 74.56 610,555
Jan 17, 2024 72.74 74.88 72.60 74.54 74.54 738,325
Jan 16, 2024 72.92 73.82 72.44 73.72 73.72 684,416
Jan 15, 2024 75.70 75.74 72.46 73.54 73.54 819,164
Jan 12, 2024 77.32 77.48 74.80 75.50 75.50 950,847
Jan 11, 2024 78.02 78.58 76.98 77.34 77.34 564,955
Jan 10, 2024 77.30 78.60 77.14 77.32 77.32 414,280
Jan 9, 2024 77.46 78.06 76.70 77.50 77.50 449,830
Jan 8, 2024 76.80 77.08 76.28 76.98 76.98 295,027
Jan 5, 2024 77.60 77.78 75.94 76.70 76.70 671,745
Jan 4, 2024 78.56 79.08 77.72 77.72 77.72 470,174
Jan 3, 2024 80.02 80.48 77.90 78.32 78.32 714,218
Jan 2, 2024 79.96 81.14 79.56 80.10 80.10 391,009
Dec 29, 2023 79.98 80.18 79.90 79.90 79.90 185,880
Dec 28, 2023 80.12 80.32 79.90 79.90 79.90 260,465
Dec 27, 2023 80.44 80.78 80.04 80.10 80.10 234,984
Dec 22, 2023 80.20 80.66 79.90 80.08 80.08 285,531
Dec 21, 2023 80.00 80.54 79.64 80.30 80.30 397,311
Dec 20, 2023 80.38 81.38 80.18 80.38 80.38 425,678
Dec 19, 2023 80.56 81.06 79.86 80.44 80.44 466,033
Dec 18, 2023 81.20 81.38 79.84 80.82 80.82 444,778
Dec 15, 2023 81.88 82.14 80.28 81.00 81.00 1,222,868
Dec 14, 2023 83.20 83.50 81.00 81.00 81.00 1,569,733
Dec 13, 2023 82.48 82.90 81.26 81.26 81.26 587,463
Dec 12, 2023 82.60 82.86 81.58 81.84 81.84 675,733
Dec 11, 2023 83.80 84.24 82.14 82.14 82.14 547,275
Dec 8, 2023 82.36 84.06 81.90 83.56 83.56 590,684
Dec 7, 2023 84.44 84.44 81.32 82.36 82.36 1,134,819
Dec 6, 2023 84.66 85.46 84.22 84.30 84.30 781,860
Dec 5, 2023 83.34 84.22 82.56 83.70 83.70 597,410
Dec 4, 2023 84.00 84.02 82.94 83.36 83.36 565,694
Dec 1, 2023 84.54 84.72 83.26 83.90 83.90 499,090
Nov 30, 2023 85.38 85.44 84.06 84.06 84.06 862,836
Nov 29, 2023 84.42 85.32 84.42 84.88 84.88 389,779
Nov 28, 2023 84.20 84.32 82.94 84.20 84.20 295,851
Nov 27, 2023 86.18 86.28 84.30 84.44 84.44 383,290
Nov 24, 2023 84.30 86.48 83.64 86.10 86.10 445,411
Nov 23, 2023 88.30 88.66 84.34 84.50 84.50 819,054
Nov 22, 2023 89.72 90.40 88.28 88.28 88.28 480,369
Nov 21, 2023 90.74 91.18 89.16 89.72 89.72 225,162
Nov 20, 2023 91.00 91.20 89.54 90.84 90.84 244,095
Nov 17, 2023 90.00 91.54 89.86 90.92 90.92 280,445
Nov 16, 2023 90.78 91.24 90.08 90.08 90.08 238,313
Nov 15, 2023 92.52 93.08 90.82 91.30 91.30 380,909
Nov 14, 2023 89.00 92.24 88.40 91.84 91.84 448,503
Nov 13, 2023 87.86 88.06 86.68 87.88 87.88 216,516
Nov 10, 2023 87.58 87.96 86.40 87.42 87.42 202,743
Nov 9, 2023 89.30 89.48 87.88 88.24 88.24 287,231
Nov 8, 2023 88.94 90.20 88.54 89.08 89.08 236,758
Nov 7, 2023 89.84 90.34 88.58 89.38 89.38 251,323
Nov 6, 2023 90.50 91.34 89.76 90.32 90.32 -
Nov 3, 2023 88.12 90.78 88.10 90.14 90.14 761,339
Nov 2, 2023 83.20 86.80 82.50 86.68 86.68 613,434
Nov 1, 2023 83.14 83.56 82.22 82.22 82.22 339,500
Oct 31, 2023 83.94 83.96 81.90 82.54 82.54 401,291
Oct 30, 2023 82.48 83.60 82.16 83.26 83.26 443,560
Oct 27, 2023 83.14 84.18 81.88 82.12 82.12 562,688
Oct 26, 2023 85.00 85.00 82.66 83.52 83.52 656,878
Oct 25, 2023 88.54 89.20 85.28 86.52 86.52 543,251
Oct 24, 2023 88.24 88.32 86.54 86.90 86.90 471,066
Oct 23, 2023 89.74 89.98 86.92 88.02 88.02 382,432
Oct 20, 2023 90.56 90.70 88.68 89.12 89.12 466,606
Oct 19, 2023 90.52 92.68 90.12 91.30 91.30 419,676
Oct 18, 2023 91.30 92.50 90.88 91.56 91.56 355,974
Oct 17, 2023 90.34 91.44 90.02 91.34 91.34 217,472
Oct 16, 2023 91.00 91.22 89.46 90.34 90.34 254,449
Oct 13, 2023 90.32 92.02 90.14 90.60 90.60 459,461
Oct 12, 2023 91.20 91.60 90.14 90.40 90.40 399,611
Oct 11, 2023 89.44 93.34 87.74 90.12 90.12 815,784
Oct 10, 2023 88.82 90.28 88.72 89.66 89.66 459,568
Oct 9, 2023 89.00 89.12 87.84 88.00 88.00 314,420
Oct 6, 2023 88.46 89.62 88.42 89.22 89.22 297,685
Oct 5, 2023 90.20 90.24 88.16 88.24 88.24 272,044
Oct 4, 2023 88.12 90.02 87.78 90.02 90.02 309,426
Oct 3, 2023 89.30 90.16 88.96 89.62 89.62 329,217
Oct 2, 2023 89.70 89.82 88.90 89.56 89.56 255,367
Sep 29, 2023 88.70 90.22 88.22 89.00 89.00 463,788
Sep 28, 2023 87.52 88.34 86.60 87.86 87.86 572,613
Sep 27, 2023 89.82 90.48 87.58 87.94 87.94 478,131
Sep 26, 2023 92.90 92.90 89.72 89.82 89.82 506,163
Sep 25, 2023 92.48 93.02 91.24 93.00 93.00 346,705
Sep 22, 2023 92.98 93.62 91.74 92.96 92.96 472,697
Sep 21, 2023 93.76 94.12 91.28 92.72 92.72 523,429
Sep 20, 2023 95.48 96.06 94.42 94.64 94.64 486,217
Sep 19, 2023 96.40 97.58 94.28 95.32 95.32 784,850
Sep 18, 2023 99.10 99.10 95.80 96.24 96.24 359,593
Sep 15, 2023 98.14 99.34 96.66 99.10 99.10 819,190
Sep 14, 2023 99.80 99.80 96.26 97.28 97.28 719,509
Sep 13, 2023 99.96 102.05 99.00 99.64 99.64 384,459
Sep 12, 2023 101.20 101.30 99.96 100.15 100.15 316,513
Sep 11, 2023 101.90 102.45 100.80 100.85 100.85 218,326
Sep 8, 2023 100.75 101.45 100.30 101.30 101.30 237,333
Sep 7, 2023 101.20 102.65 100.70 101.15 101.15 223,764
Sep 6, 2023 100.25 102.10 100.10 101.85 101.85 321,633
Sep 5, 2023 98.70 101.30 98.24 100.85 100.85 388,852
Sep 4, 2023 98.84 99.92 98.78 98.88 98.88 170,763
Sep 1, 2023 101.80 101.80 97.74 98.16 98.16 476,292
Aug 31, 2023 101.45 102.30 100.85 101.85 101.85 417,224
Aug 30, 2023 103.00 103.05 100.60 101.00 101.00 243,046
Aug 29, 2023 101.05 102.65 100.70 102.65 102.65 201,601
Aug 28, 2023 100.90 101.30 100.25 100.35 100.35 136,725
Aug 25, 2023 99.60 101.10 99.12 100.05 100.05 165,064
Aug 24, 2023 101.00 101.50 99.76 99.92 99.92 151,933
Aug 23, 2023 101.45 101.55 99.94 100.30 100.30 288,345
Aug 22, 2023 102.85 102.85 101.10 101.10 101.10 182,070
Aug 21, 2023 101.95 103.40 101.60 101.85 101.85 154,361
Aug 18, 2023 103.45 103.60 100.30 102.10 102.10 466,102
Aug 17, 2023 103.45 105.25 103.20 104.15 104.15 200,210
Aug 16, 2023 103.60 104.85 103.40 104.25 104.25 148,680
Aug 15, 2023 104.50 104.95 103.05 103.70 103.70 166,457
Aug 14, 2023 104.15 105.00 103.20 104.55 104.55 197,450
Aug 11, 2023 105.10 105.90 104.30 104.70 104.70 225,376
Aug 10, 2023 105.70 106.70 105.20 105.35 105.35 290,921
Aug 9, 2023 106.40 106.95 105.05 105.05 105.05 318,196
Aug 8, 2023 107.75 109.00 105.35 106.20 106.20 574,078
Aug 7, 2023 110.00 110.10 107.20 108.20 108.20 282,975
Aug 4, 2023 111.00 111.45 109.70 110.50 110.50 183,600
Aug 3, 2023 112.95 113.40 109.65 110.25 110.25 320,772
Aug 2, 2023 110.85 113.60 110.15 113.60 113.60 353,797
Aug 1, 2023 111.30 112.65 109.70 112.40 112.40 315,612
Jul 31, 2023 112.05 112.60 111.10 111.20 111.20 266,562
Jul 28, 2023 110.00 112.65 109.25 112.25 112.25 358,413
Jul 27, 2023 109.45 110.50 108.50 109.85 109.85 479,049
Jul 26, 2023 111.00 111.00 106.70 108.70 108.70 604,215
Jul 25, 2023 112.05 112.75 110.25 111.00 111.00 273,189
Jul 24, 2023 111.00 112.05 110.55 111.55 111.55 255,335
Jul 21, 2023 112.40 113.15 111.20 111.20 111.20 278,759
Jul 20, 2023 112.75 113.50 112.40 112.45 112.45 145,196
Jul 19, 2023 113.00 113.80 112.60 113.00 113.00 190,588
Jul 18, 2023 114.65 114.65 112.55 112.55 112.55 197,994
Jul 17, 2023 113.70 114.60 111.95 114.25 114.25 200,851
Jul 14, 2023 114.50 114.85 113.80 114.70 114.70 150,511
Jul 13, 2023 114.50 115.55 113.15 114.40 114.40 199,183
Jul 12, 2023 113.10 114.75 111.85 114.15 114.15 270,861
Jul 11, 2023 112.10 112.80 111.15 112.60 112.60 273,215
Jul 10, 2023 110.50 112.05 109.55 111.20 111.20 220,788
Jul 7, 2023 109.05 110.40 107.80 110.35 110.35 247,272
Jul 6, 2023 112.80 112.80 108.85 109.55 109.55 294,268
Jul 5, 2023 113.50 114.30 112.10 113.25 113.25 237,927
Jul 4, 2023 113.50 114.55 112.40 114.20 114.20 180,288
Jul 3, 2023 115.00 116.40 113.55 113.65 113.65 284,376
Jun 30, 2023 112.90 113.95 111.85 113.75 113.75 322,740
Jun 29, 2023 1.01 Dividend
Jun 29, 2023 109.15 112.95 109.05 112.30 112.30 379,901
Jun 28, 2023 108.40 109.90 107.80 109.35 108.34 253,078
Jun 27, 2023 109.40 109.45 107.15 107.75 106.75 283,316
Jun 26, 2023 109.10 109.65 107.65 108.85 107.84 256,845
Jun 23, 2023 110.05 110.15 108.40 108.40 107.40 309,855
Jun 22, 2023 111.00 111.15 108.55 110.05 109.03 278,410
Jun 21, 2023 112.50 112.90 111.05 111.60 110.57 203,835
Jun 20, 2023 113.65 113.65 111.95 112.35 111.31 228,620
Jun 19, 2023 114.40 114.45 113.45 113.85 112.80 160,645
Jun 16, 2023 114.75 116.10 113.85 114.65 113.59 733,760
Jun 15, 2023 117.25 117.40 113.00 114.30 113.24 494,162
Jun 14, 2023 118.45 120.20 117.05 117.25 116.17 459,165
Jun 13, 2023 118.25 119.20 117.65 118.35 117.26 333,155
Jun 12, 2023 117.80 118.90 117.40 117.45 116.37 173,532
Jun 9, 2023 117.80 118.05 116.55 116.70 115.62 183,817
Jun 8, 2023 116.15 118.55 115.85 117.40 116.32 156,671
Jun 7, 2023 116.60 118.00 116.10 116.85 115.77 183,837
Jun 6, 2023 118.05 118.55 115.70 116.30 115.23 229,895
Jun 5, 2023 117.70 118.90 117.00 118.40 117.31 244,396
Jun 2, 2023 117.05 118.50 115.85 118.00 116.91 247,854
Jun 1, 2023 117.50 117.50 114.80 116.15 115.08 254,524
May 31, 2023 116.10 118.00 115.05 116.15 115.08 855,104
May 30, 2023 117.35 118.45 116.70 117.00 115.92 163,556
May 29, 2023 119.00 119.30 116.90 117.20 116.12 140,355
May 26, 2023 115.55 118.45 115.40 117.95 116.86 201,763
May 25, 2023 116.25 116.80 114.55 114.85 113.79 220,270
May 24, 2023 119.20 119.20 114.45 115.70 114.63 323,666
May 23, 2023 120.45 120.80 119.20 120.35 119.24 237,142
May 22, 2023 118.75 120.45 118.40 120.35 119.24 333,841
May 19, 2023 116.05 118.70 115.85 118.40 117.31 458,710
May 18, 2023 112.85 115.55 112.80 115.10 114.04 289,506
May 17, 2023 112.75 112.85 112.05 112.25 111.21 260,589
May 16, 2023 115.00 115.00 112.45 113.05 112.01 227,637
May 15, 2023 115.80 116.05 114.85 115.15 114.09 241,680
May 12, 2023 114.35 114.35 114.35 114.35 113.29 -
May 11, 2023 114.15 115.55 113.55 114.35 113.29 243,515
May 10, 2023 113.65 114.70 113.30 114.25 113.19 242,344
May 9, 2023 114.00 114.95 112.60 113.20 112.15 254,158
May 8, 2023 115.40 115.40 112.50 113.70 112.65 275,774
May 5, 2023 112.25 115.50 112.25 115.45 114.38 388,325
May 4, 2023 112.80 112.85 110.00 111.70 110.67 377,643
May 3, 2023 111.65 111.65 107.35 110.70 109.68 536,553
May 2, 2023 114.15 114.20 110.25 110.45 109.43 355,503
Apr 28, 2023 114.45 114.45 111.05 113.40 112.35 332,324
Apr 27, 2023 114.85 115.45 112.95 113.50 112.45 263,064
Apr 26, 2023 114.25 115.15 113.70 114.60 113.54 230,911
Apr 25, 2023 114.70 115.30 114.05 114.75 113.69 177,181

Related Tickers

PAH3.DE Porsche Automobil Holding SE
49.08
-0.53%
 
MBG.DE Mercedes-Benz Group AG
73.41
-0.82%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
105.90
-0.61%
 
VOW3.DE Volkswagen AG
118.85
-1.04%
 
RACE.MI Ferrari N.V.
393.50
+0.03%
 
VOW.DE Volkswagen AG
137.70
-1.15%
 
POAHY Porsche Automobil Holding SE
5.23
-0.38%
 
BMW3.DE Bayerische Motoren Werke Aktiengesellschaft
98.80
-0.75%
 
RACE Ferrari N.V.
420.33
-1.04%
 
VOLCAR-B.ST Volvo Car AB (publ.)
34.40
-2.88%