Frankfurt - Delayed Quote EUR

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

Compare
59.14 -0.20 (-0.34%)
At close: December 18 at 4:56:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 59.00 59.58 59.00 59.14 59.14 3,838
Dec 17, 2024 59.02 59.70 59.02 59.34 59.34 6,323
Dec 16, 2024 60.28 60.28 58.50 59.20 59.20 1,436
Dec 13, 2024 60.62 61.36 60.34 60.46 60.46 4,352
Dec 12, 2024 60.64 61.26 60.62 60.62 60.62 190
Dec 11, 2024 61.50 61.50 60.44 61.12 61.12 1,806
Dec 10, 2024 60.62 61.62 60.62 61.34 61.34 488
Dec 9, 2024 59.00 61.32 59.00 61.02 61.02 2,517
Dec 6, 2024 58.70 60.34 58.70 59.46 59.46 1,008
Dec 5, 2024 58.82 59.06 58.24 58.92 58.92 1,078
Dec 4, 2024 58.66 59.38 58.66 59.18 59.18 1,639
Dec 3, 2024 59.28 59.74 58.54 58.60 58.60 6,292
Dec 2, 2024 58.98 60.00 58.68 60.00 60.00 6,689
Nov 29, 2024 59.00 59.22 58.54 59.22 59.22 1,558
Nov 28, 2024 58.84 60.44 58.84 59.18 59.18 614
Nov 27, 2024 58.66 59.08 58.00 58.76 58.76 531
Nov 26, 2024 59.00 59.00 57.48 58.70 58.70 1,985
Nov 25, 2024 58.34 59.54 58.34 59.54 59.54 3,290
Nov 22, 2024 57.08 57.98 56.20 57.98 57.98 5,401
Nov 21, 2024 58.44 58.84 55.86 57.14 57.14 6,804
Nov 20, 2024 61.58 61.58 58.32 58.54 58.54 4,524
Nov 19, 2024 62.36 62.36 60.70 61.30 61.30 1,973
Nov 18, 2024 63.18 63.68 62.24 62.62 62.62 2,247
Nov 15, 2024 62.72 63.38 62.72 62.94 62.94 3,606
Nov 14, 2024 62.44 63.06 61.94 63.06 63.06 1,425
Nov 13, 2024 63.60 63.60 62.00 62.28 62.28 1,425
Nov 12, 2024 63.90 64.66 63.66 63.96 63.96 801
Nov 11, 2024 64.58 64.76 63.46 63.98 63.98 1,424
Nov 8, 2024 65.36 65.36 64.36 64.74 64.74 467
Nov 7, 2024 62.88 66.00 62.84 65.48 65.48 3,287
Nov 6, 2024 65.00 65.00 61.00 63.00 63.00 11,062
Nov 5, 2024 66.24 66.52 65.22 66.30 66.30 1,727
Nov 4, 2024 65.30 67.38 65.30 66.52 66.52 2,862
Nov 1, 2024 64.62 65.20 64.62 65.14 65.14 471
Oct 31, 2024 65.04 65.36 64.28 64.92 64.92 2,668
Oct 30, 2024 66.34 66.34 65.14 65.46 65.46 2,782
Oct 29, 2024 67.06 67.68 66.68 66.68 66.68 1,808
Oct 28, 2024 69.88 69.96 66.20 66.86 66.86 4,384
Oct 25, 2024 68.88 70.16 68.88 69.90 69.90 206
Oct 24, 2024 67.22 69.74 67.22 69.74 69.74 524
Oct 23, 2024 67.86 68.20 66.84 67.28 67.28 2,146
Oct 22, 2024 67.72 67.94 66.92 67.22 67.22 607
Oct 21, 2024 67.68 67.82 67.24 67.82 67.82 433
Oct 18, 2024 66.68 68.82 66.68 67.56 67.56 2,218
Oct 17, 2024 67.24 67.80 66.88 66.98 66.98 803
Oct 16, 2024 68.14 68.14 67.12 67.12 67.12 1,514
Oct 15, 2024 69.84 69.84 68.00 68.48 68.48 963
Oct 14, 2024 70.72 70.72 69.06 69.62 69.62 331
Oct 11, 2024 69.24 71.10 69.24 71.10 71.10 358
Oct 10, 2024 69.32 69.32 68.76 69.28 69.28 629
Oct 9, 2024 68.28 69.70 68.26 69.56 69.56 787
Oct 8, 2024 69.82 70.20 68.20 68.32 68.32 1,691
Oct 7, 2024 70.12 71.18 70.00 71.18 71.18 950
Oct 4, 2024 69.36 70.28 69.36 70.28 70.28 847
Oct 3, 2024 70.62 70.62 68.80 69.22 69.22 2,198
Oct 2, 2024 71.26 71.82 71.24 71.24 71.24 307
Oct 1, 2024 71.84 71.88 71.00 71.20 71.20 861
Sep 30, 2024 73.42 73.74 71.02 71.60 71.60 1,664
Sep 27, 2024 71.30 74.88 71.30 72.88 72.88 2,863
Sep 26, 2024 68.56 72.40 68.56 71.60 71.60 2,440
Sep 25, 2024 67.48 69.02 67.48 68.30 68.30 211
Sep 24, 2024 66.64 69.00 66.64 67.98 67.98 2,500
Sep 23, 2024 65.60 66.68 63.72 66.52 66.52 1,790
Sep 20, 2024 67.30 67.30 64.80 65.40 65.40 5,890
Sep 19, 2024 68.34 70.06 68.34 69.14 69.14 419
Sep 18, 2024 67.74 68.18 67.74 68.18 68.18 343
Sep 17, 2024 67.70 68.72 67.60 67.86 67.86 524
Sep 16, 2024 67.38 68.00 66.96 67.74 67.74 875
Sep 13, 2024 65.76 67.84 65.76 67.20 67.20 7,125
Sep 12, 2024 67.66 67.66 65.56 65.98 65.98 740
Sep 11, 2024 65.40 67.20 65.40 67.08 67.08 6,943
Sep 10, 2024 66.20 67.34 64.70 64.90 64.90 15,505
Sep 9, 2024 66.28 66.28 65.68 66.16 66.16 587
Sep 6, 2024 67.32 67.32 66.18 66.18 66.18 189
Sep 5, 2024 66.48 67.36 66.34 67.36 67.36 314
Sep 4, 2024 67.02 67.04 66.00 66.76 66.76 1,884
Sep 3, 2024 69.72 69.72 67.52 67.68 67.68 899
Sep 2, 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 9, 2024 67.12 67.12 66.00 66.48 66.48 1,525
Aug 8, 2024 66.98 67.38 66.26 66.52 66.52 1,076
Aug 7, 2024 66.96 67.80 66.80 66.90 66.90 2,793
Aug 6, 2024 68.84 68.84 66.18 66.94 66.94 2,081
Aug 5, 2024 67.28 68.00 65.56 67.94 67.94 2,558
Aug 2, 2024 68.40 68.72 67.90 68.50 68.50 2,674
Aug 1, 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 9, 2024 72.28 72.80 72.08 72.80 72.80 3,804
Jul 8, 2024 71.54 72.64 71.20 72.36 72.36 4,612
Jul 5, 2024 69.70 72.00 69.70 71.26 71.26 2,189
Jul 4, 2024 68.84 70.06 68.80 69.66 69.66 3,142
Jul 3, 2024 68.14 70.32 68.14 69.14 69.14 4,860
Jul 2, 2024 69.84 69.84 65.86 68.30 68.30 2,303
Jul 1, 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 2.31 Dividend
Jun 10, 2024 73.40 73.92 72.44 73.76 73.76 6,914
Jun 7, 2024 75.92 76.16 75.00 75.70 73.39 2,140
Jun 6, 2024 76.18 76.62 75.70 75.78 73.47 1,871
Jun 5, 2024 76.74 77.12 75.72 76.18 73.86 8,829
Jun 4, 2024 77.18 77.48 76.42 76.62 74.28 1,081
Jun 3, 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
May 13, 2024 81.86 84.38 81.78 84.34 81.77 2,165
May 10, 2024 81.28 81.76 81.26 81.30 78.82 206
May 9, 2024 81.60 81.82 81.16 81.46 78.97 207
May 8, 2024 84.74 84.74 81.28 81.86 79.36 3,131
May 7, 2024 84.44 85.00 84.44 84.88 82.29 1,187
May 6, 2024 83.82 84.56 83.80 83.80 81.24 1,303
May 3, 2024 83.62 84.72 83.62 84.00 81.44 1,346
May 2, 2024 83.88 84.44 83.22 83.66 81.11 1,096
Apr 30, 2024 87.16 87.16 83.82 83.82 81.26 5,966
Apr 29, 2024 89.96 89.96 85.90 87.30 84.64 1,169
Apr 26, 2024 89.94 90.82 88.90 89.90 87.16 2,155
Apr 25, 2024 90.94 90.94 88.94 89.54 86.81 361
Apr 24, 2024 91.54 91.54 90.66 91.28 88.49 756
Apr 23, 2024 89.20 91.92 89.20 91.92 89.12 1,132
Apr 22, 2024 90.10 90.10 88.94 89.48 86.75 1,906
Apr 19, 2024 88.76 89.98 87.92 89.60 86.87 1,863
Apr 18, 2024 90.00 90.40 89.70 89.96 87.21 386
Apr 17, 2024 90.06 91.04 89.82 89.98 87.23 934
Apr 16, 2024 91.54 91.92 89.52 90.20 87.45 6,104
Apr 15, 2024 93.30 94.38 92.28 92.28 89.46 1,712
Apr 12, 2024 95.66 96.20 92.94 92.94 90.10 3,264
Apr 11, 2024 94.82 95.70 92.92 95.26 92.35 1,614
Apr 10, 2024 94.56 96.08 94.52 95.04 92.14 2,118
Apr 9, 2024 94.40 94.64 94.04 94.06 91.19 1,214
Apr 8, 2024 92.72 94.32 92.72 94.32 91.44 517
Apr 5, 2024 94.06 94.06 91.84 91.84 89.04 1,600
Apr 4, 2024 93.70 95.78 93.60 93.80 90.94 2,328
Apr 3, 2024 92.12 94.00 91.50 94.00 91.13 2,435
Apr 2, 2024 92.28 93.28 91.88 92.40 89.58 2,365
Mar 28, 2024 93.48 94.30 92.30 92.30 89.48 1,260
Mar 27, 2024 93.10 94.50 93.08 93.58 90.72 1,322
Mar 26, 2024 92.50 93.12 92.40 93.00 90.16 1,356
Mar 25, 2024 93.64 93.64 91.56 91.84 89.04 1,344
Mar 22, 2024 93.80 94.02 92.72 93.98 91.11 2,550
Mar 21, 2024 93.58 95.14 93.58 93.62 90.76 5,265
Mar 20, 2024 92.80 94.08 91.96 94.08 91.21 1,621
Mar 19, 2024 91.64 93.38 91.34 93.20 90.36 2,481
Mar 18, 2024 89.10 91.98 88.84 91.66 88.86 2,095
Mar 15, 2024 87.30 89.08 87.30 89.08 86.36 3,229
Mar 14, 2024 85.76 88.76 85.76 87.62 84.95 1,302
Mar 13, 2024 88.22 88.98 85.70 85.80 83.18 3,697
Mar 12, 2024 79.00 90.02 77.50 88.92 86.21 24,038
Mar 11, 2024 81.92 81.96 80.92 81.70 79.21 2,819
Mar 8, 2024 82.68 82.84 82.32 82.72 80.20 504
Mar 7, 2024 83.10 83.24 82.10 83.06 80.53 1,051
Mar 6, 2024 83.80 84.40 83.22 83.60 81.05 482
Mar 5, 2024 83.44 83.88 81.94 83.34 80.80 1,681
Mar 4, 2024 86.48 86.50 83.26 83.30 80.76 1,801
Mar 1, 2024 86.94 88.18 85.26 86.50 83.86 4,405
Feb 29, 2024 85.18 87.32 85.18 86.96 84.31 5,073
Feb 28, 2024 84.24 85.30 84.24 84.94 82.35 2,718
Feb 27, 2024 82.04 84.30 82.04 84.00 81.44 3,725
Feb 26, 2024 82.88 82.88 82.10 82.10 79.59 1,009
Feb 23, 2024 81.76 82.74 81.56 82.72 80.20 2,761
Feb 22, 2024 80.90 82.42 80.90 81.28 78.80 707
Feb 21, 2024 78.90 81.08 78.90 80.56 78.10 1,789
Feb 20, 2024 80.02 80.02 78.26 78.78 76.38 1,084
Feb 19, 2024 80.34 80.40 79.44 79.84 77.40 737
Feb 16, 2024 79.18 80.98 79.18 80.52 78.06 3,341
Feb 15, 2024 79.68 79.68 78.78 79.54 77.11 459
Feb 14, 2024 80.34 80.40 79.26 79.52 77.09 1,138
Feb 13, 2024 80.94 81.30 80.10 80.10 77.66 1,666
Feb 12, 2024 80.56 81.58 80.46 81.14 78.66 2,831
Feb 9, 2024 82.00 82.02 80.44 80.44 77.99 1,707
Feb 8, 2024 81.38 82.12 81.30 81.90 79.40 564
Feb 7, 2024 81.42 83.00 80.96 81.50 79.01 1,100
Feb 6, 2024 83.20 83.32 80.76 81.42 78.94 3,394
Feb 5, 2024 82.48 84.06 82.22 83.26 80.72 5,606
Feb 2, 2024 79.36 83.68 79.36 82.34 79.83 7,394
Feb 1, 2024 78.70 80.04 78.68 80.04 77.60 1,561
Jan 31, 2024 78.18 79.44 78.10 79.22 76.80 2,498
Jan 30, 2024 77.66 78.80 76.52 78.18 75.79 5,416
Jan 29, 2024 76.62 77.20 75.68 77.20 74.84 3,092
Jan 26, 2024 74.14 77.38 73.62 76.64 74.30 5,268
Jan 25, 2024 75.20 75.22 74.00 74.18 71.92 2,832
Jan 24, 2024 74.98 76.04 74.98 75.62 73.31 3,623
Jan 23, 2024 72.66 75.18 72.66 74.96 72.67 2,887
Jan 22, 2024 74.32 74.32 72.28 72.52 70.31 4,720
Jan 19, 2024 75.22 75.22 73.76 74.14 71.88 803
Jan 18, 2024 74.80 75.12 74.54 74.76 72.48 3,577
Jan 17, 2024 73.18 74.88 72.74 74.82 72.54 2,414
Jan 16, 2024 73.40 73.92 72.52 73.70 71.45 4,452
Jan 15, 2024 76.10 76.34 72.60 73.92 71.66 7,060
Jan 12, 2024 78.04 78.24 74.88 75.74 73.43 4,155
Jan 11, 2024 77.92 78.24 77.10 77.80 75.43 1,052
Jan 10, 2024 77.68 78.44 77.58 77.58 75.21 2,868
Jan 9, 2024 77.64 78.00 76.80 78.00 75.62 9,354
Jan 8, 2024 76.76 77.46 76.48 77.46 75.10 2,410
Jan 5, 2024 77.70 77.76 75.94 76.94 74.59 3,829
Jan 4, 2024 78.70 79.00 77.96 78.28 75.89 3,993
Jan 3, 2024 79.78 80.46 78.00 78.72 76.32 5,748
Jan 2, 2024 80.66 81.00 79.80 80.46 78.00 6,382
Dec 29, 2023 80.26 80.26 79.96 80.02 77.58 1,479
Dec 28, 2023 80.40 80.50 79.92 80.16 77.71 1,109
Dec 27, 2023 79.94 80.68 79.94 80.28 77.83 3,210
Dec 22, 2023 80.14 80.46 80.00 80.28 77.83 490
Dec 21, 2023 80.00 80.48 79.80 80.34 77.89 2,140
Dec 20, 2023 80.20 81.10 80.12 80.12 77.68 4,752
Dec 19, 2023 80.62 80.76 80.02 80.64 78.18 5,979
Dec 18, 2023 81.38 81.50 79.90 80.64 78.18 2,515

Related Tickers

ARI.F ARI Motors Industries SE
0.3690
-8.89%
 
PSHE.WA Porsche Automobil Holding SE
147.10
0.00%
 
VOWB.MU Volkswagen AG
8.70
0.00%
 
PAH3.VI Porsche Automobil Holding SE
35.92
+0.81%
 
DAII.SG Mercedes-Benz Group AG
13.30
0.00%
 
VOW3.F Volkswagen AG
87.20
+0.76%
 
VOWA.F Volkswagen AG
9.05
+4.62%
 
VOW3.BE Volkswagen AG
87.08
+0.53%
 
A4N1.F Polestar Automotive Holding UK PLC
0.8740
+1.39%
 
A5SA.F Aston Martin Lagonda Global Holdings plc
1.2940
+3.52%