Dr. Ing. h.c. F. Porsche AG (P911.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:22PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 70.94 | 71.66 | 70.14 | 70.22 | 70.22 | 259,097 |
| 25 Jun 2024 | 70.40 | 71.64 | 70.32 | 71.12 | 71.12 | 513,693 |
| 24 Jun 2024 | 70.12 | 72.36 | 70.12 | 70.36 | 70.36 | 1,243,930 |
| 21 Jun 2024 | 69.76 | 69.80 | 68.74 | 69.26 | 69.26 | 949,791 |
| 20 Jun 2024 | 68.84 | 69.54 | 68.46 | 69.28 | 69.28 | 546,677 |
| 19 Jun 2024 | 69.28 | 69.44 | 67.88 | 68.46 | 68.46 | 825,703 |
| 18 Jun 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 17 Jun 2024 | 71.20 | 71.44 | 69.66 | 70.04 | 70.04 | 561,493 |
| 14 Jun 2024 | 70.50 | 70.84 | 69.20 | 70.62 | 70.62 | 836,344 |
| 13 Jun 2024 | 72.14 | 72.22 | 69.00 | 70.36 | 70.36 | 1,250,983 |
| 12 Jun 2024 | 73.14 | 73.50 | 70.70 | 72.36 | 72.36 | 1,069,706 |
| 11 Jun 2024 | 73.70 | 73.84 | 72.92 | 73.68 | 73.68 | 566,150 |
| 10 Jun 2024 | 73.26 | 73.70 | 72.20 | 73.60 | 73.60 | 914,335 |
| 10 Jun 2024 | 2.31 Dividend | |||||
| 07 Jun 2024 | 75.96 | 76.60 | 74.80 | 75.38 | 73.07 | 528,910 |
| 06 Jun 2024 | 76.38 | 76.76 | 75.42 | 75.82 | 73.50 | 552,197 |
| 05 Jun 2024 | 76.98 | 77.26 | 75.72 | 75.74 | 73.42 | 514,084 |
| 04 Jun 2024 | 77.46 | 77.56 | 76.22 | 76.32 | 73.98 | 534,785 |
| 03 Jun 2024 | 77.10 | 78.20 | 76.52 | 77.12 | 74.76 | 600,899 |
| 31 May 2024 | 75.50 | 76.24 | 74.94 | 75.90 | 73.57 | 1,163,066 |
| 30 May 2024 | 73.58 | 75.54 | 73.48 | 75.06 | 72.76 | 661,671 |
| 29 May 2024 | 75.30 | 75.40 | 73.04 | 73.42 | 71.17 | 1,130,524 |
| 28 May 2024 | 76.10 | 76.30 | 75.42 | 75.42 | 73.11 | 688,565 |
| 27 May 2024 | 75.90 | 76.24 | 75.30 | 75.84 | 73.52 | 431,386 |
| 24 May 2024 | 75.12 | 75.92 | 75.00 | 75.52 | 73.21 | 503,365 |
| 23 May 2024 | 76.96 | 77.34 | 75.62 | 75.62 | 73.30 | 745,756 |
| 22 May 2024 | 78.24 | 78.56 | 75.82 | 76.72 | 74.37 | 1,826,149 |
| 21 May 2024 | 80.66 | 80.80 | 79.34 | 79.58 | 77.14 | 629,399 |
| 20 May 2024 | 81.44 | 82.18 | 80.46 | 80.84 | 78.36 | 469,607 |
| 17 May 2024 | 83.50 | 84.04 | 82.04 | 82.40 | 79.87 | 493,824 |
| 16 May 2024 | 83.54 | 84.10 | 82.78 | 83.48 | 80.92 | 397,992 |
| 15 May 2024 | 86.00 | 86.16 | 84.08 | 84.08 | 81.50 | 372,046 |
| 14 May 2024 | 84.28 | 85.90 | 83.70 | 85.44 | 82.82 | 477,722 |
| 13 May 2024 | 82.00 | 84.14 | 81.66 | 84.00 | 81.43 | 577,557 |
| 10 May 2024 | 81.60 | 82.00 | 80.82 | 81.54 | 79.04 | 434,617 |
| 09 May 2024 | 81.54 | 82.00 | 81.06 | 81.26 | 78.77 | 396,761 |
| 08 May 2024 | 84.80 | 84.84 | 81.16 | 81.60 | 79.10 | 786,496 |
| 07 May 2024 | 84.80 | 85.44 | 84.30 | 85.02 | 82.41 | 311,761 |
| 06 May 2024 | 84.34 | 84.70 | 83.64 | 84.30 | 81.72 | 498,469 |
| 03 May 2024 | 84.00 | 84.96 | 83.64 | 83.72 | 81.15 | 322,089 |
| 02 May 2024 | 83.94 | 84.74 | 83.18 | 83.40 | 80.84 | 544,362 |
| 30 Apr 2024 | 87.16 | 87.16 | 83.70 | 83.70 | 81.14 | 818,181 |
| 29 Apr 2024 | 88.44 | 89.46 | 85.70 | 87.28 | 84.61 | 1,132,820 |
| 26 Apr 2024 | 90.10 | 91.10 | 88.76 | 89.80 | 87.05 | 762,663 |
| 25 Apr 2024 | 91.18 | 91.26 | 88.84 | 89.44 | 86.70 | 443,728 |
| 24 Apr 2024 | 90.78 | 92.74 | 90.38 | 91.38 | 88.58 | 470,943 |
| 23 Apr 2024 | 89.92 | 91.40 | 89.56 | 91.02 | 88.23 | 472,265 |
| 22 Apr 2024 | 90.40 | 90.70 | 88.84 | 89.48 | 86.74 | 211,388 |
| 19 Apr 2024 | 88.20 | 90.50 | 87.66 | 89.92 | 87.16 | 384,848 |
| 18 Apr 2024 | 90.22 | 90.44 | 89.12 | 90.10 | 87.34 | 320,266 |
| 17 Apr 2024 | 90.00 | 91.28 | 89.90 | 89.92 | 87.16 | 375,717 |
| 16 Apr 2024 | 91.00 | 92.00 | 89.32 | 90.26 | 87.49 | 588,040 |
| 15 Apr 2024 | 93.00 | 94.70 | 92.74 | 93.14 | 90.29 | 384,044 |
| 12 Apr 2024 | 95.76 | 96.20 | 92.44 | 92.84 | 89.99 | 410,108 |
| 11 Apr 2024 | 94.88 | 96.00 | 92.10 | 95.24 | 92.32 | 724,073 |
| 10 Apr 2024 | 94.98 | 96.28 | 94.64 | 94.94 | 92.03 | 536,526 |
| 09 Apr 2024 | 93.88 | 94.78 | 93.20 | 94.28 | 91.39 | 329,061 |
| 08 Apr 2024 | 93.10 | 94.28 | 92.80 | 93.90 | 91.02 | 247,029 |
| 05 Apr 2024 | 93.92 | 93.92 | 92.32 | 93.10 | 90.25 | 420,128 |
| 04 Apr 2024 | 93.76 | 96.56 | 93.62 | 94.84 | 91.93 | 477,590 |
| 03 Apr 2024 | 91.92 | 94.24 | 91.42 | 93.90 | 91.02 | 430,576 |
| 02 Apr 2024 | 92.64 | 93.32 | 91.70 | 92.16 | 89.34 | 533,852 |
| 28 Mar 2024 | 93.98 | 94.42 | 92.26 | 92.28 | 89.45 | 437,623 |
| 27 Mar 2024 | 92.94 | 94.72 | 92.48 | 93.58 | 90.71 | 460,990 |
| 26 Mar 2024 | 92.70 | 93.30 | 91.82 | 92.88 | 90.03 | 479,735 |
| 25 Mar 2024 | 93.38 | 94.04 | 91.50 | 91.88 | 89.06 | 367,368 |
| 22 Mar 2024 | 93.14 | 94.10 | 92.58 | 93.52 | 90.65 | 399,010 |
| 21 Mar 2024 | 94.10 | 95.36 | 93.20 | 93.42 | 90.56 | 493,523 |
| 20 Mar 2024 | 93.00 | 93.62 | 91.86 | 93.50 | 90.63 | 574,114 |
| 19 Mar 2024 | 91.86 | 93.54 | 90.88 | 93.18 | 90.32 | 664,495 |
| 18 Mar 2024 | 88.70 | 91.94 | 88.70 | 91.84 | 89.03 | 896,916 |
| 15 Mar 2024 | 87.62 | 89.06 | 87.10 | 88.36 | 85.65 | 895,293 |
| 14 Mar 2024 | 86.00 | 88.88 | 85.94 | 87.56 | 84.88 | 904,871 |
| 13 Mar 2024 | 88.24 | 90.12 | 85.60 | 85.92 | 83.29 | 1,089,346 |
| 12 Mar 2024 | 78.02 | 90.70 | 78.00 | 89.80 | 87.05 | 1,942,569 |
| 11 Mar 2024 | 82.04 | 82.16 | 80.56 | 80.56 | 78.09 | 733,958 |
| 08 Mar 2024 | 82.98 | 83.16 | 81.72 | 82.12 | 79.60 | 328,748 |
| 07 Mar 2024 | 82.82 | 83.62 | 82.08 | 82.92 | 80.38 | 412,274 |
| 06 Mar 2024 | 84.16 | 84.44 | 83.14 | 83.58 | 81.02 | 423,021 |
| 05 Mar 2024 | 83.50 | 83.98 | 81.74 | 83.70 | 81.14 | 412,234 |
| 04 Mar 2024 | 86.22 | 86.24 | 83.26 | 83.76 | 81.19 | 560,794 |
| 01 Mar 2024 | 87.36 | 88.26 | 84.76 | 86.46 | 83.81 | 775,244 |
| 29 Feb 2024 | 85.32 | 87.38 | 85.08 | 86.34 | 83.69 | 922,768 |
| 28 Feb 2024 | 84.26 | 85.52 | 84.10 | 85.12 | 82.51 | 657,826 |
| 27 Feb 2024 | 82.48 | 84.44 | 82.06 | 84.14 | 81.56 | 610,436 |
| 26 Feb 2024 | 82.64 | 82.86 | 81.78 | 82.50 | 79.97 | 314,732 |
| 23 Feb 2024 | 81.90 | 82.96 | 81.40 | 82.66 | 80.13 | 618,363 |
| 22 Feb 2024 | 81.50 | 82.78 | 80.76 | 81.16 | 78.67 | 676,569 |
| 21 Feb 2024 | 79.54 | 81.02 | 79.40 | 80.86 | 78.38 | 497,068 |
| 20 Feb 2024 | 79.36 | 79.78 | 78.16 | 79.08 | 76.66 | 429,484 |
| 19 Feb 2024 | 80.16 | 80.30 | 79.28 | 79.64 | 77.20 | 269,118 |
| 16 Feb 2024 | 79.56 | 81.18 | 79.14 | 80.62 | 78.15 | 448,676 |
| 15 Feb 2024 | 80.18 | 80.22 | 78.70 | 79.20 | 76.77 | 403,033 |
| 14 Feb 2024 | 80.02 | 80.32 | 79.10 | 79.72 | 77.28 | 338,846 |
| 13 Feb 2024 | 80.62 | 81.74 | 80.10 | 80.64 | 78.17 | 409,980 |
| 12 Feb 2024 | 80.98 | 81.58 | 80.36 | 81.00 | 78.52 | 558,560 |
| 09 Feb 2024 | 82.00 | 82.00 | 80.24 | 80.24 | 77.78 | 525,780 |
| 08 Feb 2024 | 81.66 | 82.24 | 80.86 | 81.66 | 79.16 | 422,598 |
| 07 Feb 2024 | 81.12 | 83.00 | 80.92 | 81.14 | 78.65 | 509,581 |
| 06 Feb 2024 | 82.76 | 82.94 | 80.72 | 81.22 | 78.73 | 524,184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.