OTC Markets OTCPK - Delayed Quote USD
Dr. Ing. h.c. F. Porsche AG (DRPRF)
52.10
0.00
(0.00%)
At close: May 19 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 300 |
| May 16, 2025 | 50.28 | 51.75 | 50.28 | 51.75 | 51.75 | 1,388 |
| May 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| May 14, 2025 | 53.06 | 53.50 | 53.06 | 53.50 | 53.50 | 455 |
| May 13, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| May 12, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 100 |
| May 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 970 |
| May 8, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| May 7, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| May 6, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| May 5, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| May 2, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| May 1, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Apr 30, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Apr 29, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Apr 28, 2025 | 52.15 | 52.15 | 51.23 | 51.24 | 51.24 | 1,635 |
| Apr 25, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 23, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 22, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 17, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 16, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 15, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 11, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 10, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Apr 9, 2025 | 48.80 | 49.95 | 48.80 | 49.95 | 49.95 | 1,294 |
| Apr 8, 2025 | 46.00 | 46.00 | 44.75 | 44.75 | 44.75 | 302 |
| Apr 7, 2025 | 47.83 | 47.83 | 45.38 | 46.86 | 46.86 | 1,009 |
| Apr 4, 2025 | 47.75 | 47.75 | 46.88 | 46.88 | 46.88 | 1,202 |
| Apr 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Mar 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 197 |
| Mar 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Mar 27, 2025 | 52.40 | 52.40 | 52.30 | 52.30 | 52.30 | 300 |
| Mar 26, 2025 | 55.05 | 55.05 | 53.70 | 53.70 | 53.70 | 940 |
| Mar 25, 2025 | 55.45 | 55.45 | 55.10 | 55.10 | 55.10 | 280 |
| Mar 24, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Mar 21, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| Mar 20, 2025 | 55.68 | 55.68 | 55.59 | 55.59 | 55.59 | 315 |
| Mar 19, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Mar 18, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 853 |
| Mar 17, 2025 | 58.75 | 58.75 | 57.91 | 57.91 | 57.91 | 1,525 |
| Mar 14, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 1,068 |
| Mar 13, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| Mar 12, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 120 |
| Mar 11, 2025 | 63.25 | 63.25 | 61.81 | 61.81 | 61.81 | 591 |
| Mar 10, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| Mar 7, 2025 | 60.52 | 60.72 | 60.52 | 60.72 | 60.72 | 400 |
| Mar 6, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 49,770 |
| Feb 28, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Feb 27, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 114,260 |
| Feb 26, 2025 | 62.50 | 62.50 | 61.60 | 61.60 | 61.60 | 286 |
| Feb 25, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Feb 24, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 402 |
| Feb 21, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Feb 20, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Feb 19, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Feb 18, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 100 |
| Feb 14, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Feb 13, 2025 | 58.81 | 58.81 | 58.67 | 58.67 | 58.67 | 402 |
| Feb 12, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| Feb 11, 2025 | 57.10 | 57.45 | 57.10 | 57.45 | 57.45 | 353 |
| Feb 10, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 512 |
| Feb 7, 2025 | 58.93 | 58.93 | 58.44 | 58.44 | 58.44 | 330 |
| Feb 6, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| Feb 5, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| Feb 4, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| Feb 3, 2025 | 61.00 | 61.00 | 59.39 | 59.39 | 59.39 | 3,462 |
| Jan 31, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Jan 30, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Jan 29, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 200 |
| Jan 28, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Jan 27, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Jan 24, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Jan 23, 2025 | 61.65 | 61.95 | 61.65 | 61.95 | 61.95 | 901 |
| Jan 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jan 21, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 690 |
| Jan 17, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 175 |
| Jan 16, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 1,000 |
| Jan 15, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Jan 14, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Jan 13, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 200 |
| Jan 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 407 |
| Jan 7, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 115 |
| Jan 6, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Jan 3, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 3,223 |
| Jan 2, 2025 | 59.99 | 59.99 | 59.76 | 59.76 | 59.76 | 3,945 |
| Dec 31, 2024 | 60.50 | 60.50 | 59.76 | 59.76 | 59.76 | 1,600 |
| Dec 30, 2024 | 60.90 | 60.90 | 60.00 | 60.45 | 60.45 | 3,471 |
| Dec 27, 2024 | 60.00 | 60.68 | 60.00 | 60.59 | 60.59 | 855 |
| Dec 26, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Dec 24, 2024 | 60.35 | 61.68 | 60.35 | 61.68 | 61.68 | 378 |
| Dec 23, 2024 | 58.80 | 58.80 | 58.07 | 58.07 | 58.07 | 1,107 |
| Dec 20, 2024 | 60.00 | 61.05 | 60.00 | 61.05 | 61.05 | 4,254 |
| Dec 19, 2024 | 60.66 | 60.75 | 60.66 | 60.75 | 60.75 | 517 |
| Dec 18, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 699 |
| Dec 17, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1,875 |
| Dec 16, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 121 |
| Dec 13, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Dec 12, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 201 |
| Dec 11, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Dec 10, 2024 | 64.74 | 64.74 | 63.99 | 64.15 | 64.15 | 1,858 |
| Dec 9, 2024 | 64.59 | 64.59 | 64.50 | 64.50 | 64.50 | 940 |
| Dec 6, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Dec 5, 2024 | 60.93 | 63.18 | 60.93 | 62.45 | 62.45 | 5,956 |
| Dec 4, 2024 | 61.50 | 62.04 | 61.50 | 62.04 | 62.04 | 554 |
| Dec 3, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Dec 2, 2024 | 61.14 | 62.50 | 61.14 | 62.50 | 62.50 | 2,956 |
| Nov 29, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 105 |
| Nov 27, 2024 | 62.00 | 62.35 | 62.00 | 62.35 | 62.35 | 2,369 |
| Nov 26, 2024 | 62.08 | 62.08 | 61.80 | 61.80 | 61.80 | 3,167 |
| Nov 25, 2024 | 63.03 | 63.03 | 62.08 | 62.08 | 62.08 | 815 |
| Nov 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3,978 |
| Nov 21, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Nov 20, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 1,773 |
| Nov 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Nov 18, 2024 | 66.61 | 67.00 | 66.61 | 67.00 | 67.00 | 300 |
| Nov 15, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 100 |
| Nov 14, 2024 | 67.11 | 67.11 | 66.75 | 66.75 | 66.75 | 952 |
| Nov 13, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 5,452 |
| Nov 12, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 175 |
| Nov 11, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Nov 8, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 210 |
| Nov 7, 2024 | 71.13 | 71.13 | 69.60 | 69.60 | 69.60 | 4,590 |
| Nov 6, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 284 |
| Nov 5, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 102 |
| Nov 4, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Nov 1, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Oct 31, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Oct 30, 2024 | 72.22 | 72.22 | 70.86 | 70.86 | 70.86 | 438 |
| Oct 29, 2024 | 72.05 | 72.05 | 71.81 | 71.81 | 71.81 | 1,540 |
| Oct 28, 2024 | 73.72 | 73.72 | 72.00 | 72.00 | 72.00 | 250 |
| Oct 25, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Oct 24, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Oct 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 100 |
| Oct 22, 2024 | 73.00 | 73.00 | 72.52 | 72.52 | 72.52 | 675 |
| Oct 21, 2024 | 71.37 | 73.40 | 71.37 | 73.40 | 73.40 | 654 |
| Oct 18, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| Oct 17, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 227 |
| Oct 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Oct 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 501 |
| Oct 14, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 11, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 10, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 9, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 8, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 7, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 4, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 3, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 2, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Oct 1, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Sep 30, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Sep 27, 2024 | 81.30 | 81.30 | 80.34 | 80.34 | 80.34 | 900 |
| Sep 26, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Sep 25, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Sep 24, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Sep 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Sep 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 105 |
| Sep 19, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| Sep 18, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| Sep 17, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
| Sep 16, 2024 | 75.00 | 75.00 | 74.43 | 74.43 | 74.43 | 2,307 |
| Sep 13, 2024 | 74.85 | 75.76 | 74.85 | 75.76 | 75.76 | 3,822 |
| Sep 12, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1,027 |
| Sep 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sep 10, 2024 | 71.45 | 72.50 | 71.45 | 72.50 | 72.50 | 200 |
| Sep 9, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 1,200 |
| Sep 6, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Sep 5, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 400 |
| Sep 4, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 100 |
| Sep 3, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Aug 30, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Aug 29, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Aug 28, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Aug 27, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Aug 26, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Aug 23, 2024 | 78.25 | 78.25 | 76.03 | 76.03 | 76.03 | 500 |
| Aug 22, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 106 |
| Aug 21, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 20, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 19, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 16, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 15, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 14, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 200 |
| Aug 13, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Aug 12, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 167 |
| Aug 9, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 100 |
| Aug 8, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Aug 7, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Aug 6, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 265 |
| Aug 5, 2024 | 71.69 | 71.69 | 71.65 | 71.65 | 71.65 | 664 |
| Aug 2, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Aug 1, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Jul 31, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Jul 30, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| Jul 29, 2024 | 75.72 | 75.72 | 74.94 | 74.94 | 74.94 | 312 |
| Jul 26, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Jul 25, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Jul 24, 2024 | 74.39 | 74.65 | 74.65 | 74.65 | 74.65 | 1,651 |
| Jul 23, 2024 | 75.30 | 75.30 | 74.71 | 75.00 | 75.00 | 2,947 |
| Jul 22, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| Jul 19, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| Jul 18, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 950 |
| Jul 17, 2024 | 78.59 | 78.59 | 78.50 | 78.50 | 78.50 | 1,119 |
| Jul 16, 2024 | 77.29 | 77.29 | 77.25 | 77.25 | 77.25 | 251 |
| Jul 15, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 12, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 11, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 10, 2024 | 81.38 | 81.38 | 81.00 | 81.00 | 81.00 | 656 |
| Jul 9, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jul 8, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jul 5, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jul 3, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jul 2, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 150 |
| Jul 1, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Jun 28, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Jun 27, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Jun 26, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 123 |
| Jun 25, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 690 |
| Jun 24, 2024 | 76.21 | 76.21 | 75.00 | 75.00 | 75.00 | 1,265 |
| Jun 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jun 18, 2024 | 75.25 | 75.25 | 74.99 | 75.00 | 75.00 | 28,812 |
| Jun 17, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jun 14, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 4,150 |
| Jun 13, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jun 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 100 |
| Jun 11, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| Jun 10, 2024 | 2.606341 Dividend | |||||
| Jun 10, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| Jun 7, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.13 | - |
| Jun 6, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.13 | - |
| Jun 5, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 78.13 | 159 |
| Jun 4, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 81.87 | - |
| Jun 3, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 81.87 | 500 |
| May 31, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 77.36 | - |
| May 30, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 77.36 | - |
| May 29, 2024 | 79.72 | 79.72 | 79.07 | 79.65 | 77.36 | 4,826 |
| May 28, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 79.99 | - |
| May 24, 2024 | 82.39 | 82.39 | 82.35 | 82.35 | 79.99 | 2,950 |
| May 23, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 81.75 | - |
| May 22, 2024 | 83.24 | 84.17 | 82.80 | 84.17 | 81.75 | 2,962 |
| May 21, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 88.14 | - |
Related Tickers
FMC1.DU Ford Motor Co
9.55
-0.33%
TL0.HM Tesla Inc
311.30
+2.50%
FMC1.DE Ford Motor Company
9.57
+0.35%
99U.HM Rivian Automotive Inc. R
14.78
+2.78%
0O0V.IL Bayerische Motoren Werke Aktiengesellschaft
73.43
+0.38%
0JHU.IL Porsche Automobil Holding SE
37.75
+1.70%
L87A.F Li Auto Inc.
25.30
+2.02%
PAH3.VI Porsche Automobil Holding SE
37.89
+2.02%
8TI.HA Stellantis NV
9.56
+1.21%
2FE.F Ferrari N.V.
443.20
-0.09%