Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Dr. Ing. h.c. F. Porsche AG (P91A.DU)

4.3400
-0.0600
(-1.36%)
As of 12:31:05 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.34004.42004.34004.34004.3400-
Apr 29, 20254.28004.40004.26004.40004.4000-
Apr 28, 20254.58004.62004.58004.58004.5800-
Apr 25, 20254.58004.60004.56004.60004.6000-
Apr 24, 20254.50004.56004.46004.56004.5600-
Apr 23, 20254.44004.48004.44004.48004.4800-
Apr 22, 20254.26004.36004.24004.36004.3600-
Apr 17, 20254.28004.30004.20004.26004.2600-
Apr 16, 20254.22004.28004.22004.28004.2800-
Apr 15, 20254.48004.48004.26004.30004.3000-
Apr 14, 20254.36004.36004.30004.32004.3200-
Apr 11, 20254.26004.28004.18004.28004.2800-
Apr 10, 20254.48004.48004.14004.14004.1400-
Apr 9, 20254.00004.22004.00004.22004.2200-
Apr 8, 20254.28004.28004.10004.10004.1000-
Apr 7, 20254.02004.24004.02004.24004.2400-
Apr 4, 20254.38004.42004.26004.26004.2600-
Apr 3, 20254.40004.54004.40004.42004.4200-
Apr 2, 20254.46004.54004.38004.54004.5400-
Apr 1, 20254.50004.50004.44004.44004.4400-
Mar 31, 20254.62004.62004.50004.50004.5000-
Mar 28, 20254.72004.78004.62004.68004.6800-
Mar 27, 20254.70004.76004.64004.74004.7400-
Mar 26, 20255.00005.00004.86004.86004.8600-
Mar 25, 20255.05005.05005.00005.00005.0000-
Mar 24, 20255.10005.10005.05005.05005.0500-
Mar 21, 20255.10005.10005.05005.05005.0500-
Mar 20, 20255.25005.25005.10005.10005.1000-
Mar 19, 20255.30005.30005.30005.30005.3000-
Mar 18, 20255.25005.60005.25005.30005.30001,730
Mar 17, 20255.25005.30005.25005.30005.3000-
Mar 14, 20255.25005.25005.25005.25005.2500-
Mar 13, 20255.40005.40005.25005.25005.2500-
Mar 12, 20255.50005.50005.30005.35005.3500-
Mar 11, 20255.60005.70005.55005.55005.5500-
Mar 10, 20255.40005.65005.40005.60005.6000-
Mar 7, 20255.30005.40005.30005.40005.4000-
Mar 6, 20255.35005.40005.35005.35005.3500-
Mar 5, 20255.35005.45005.30005.30005.3000-
Mar 4, 20255.50005.50005.25005.30005.3000-
Mar 3, 20255.55005.60005.45005.55005.5500-
Feb 28, 20255.50005.50005.50005.50005.5000-
Feb 27, 20255.65005.65005.55005.55005.5500-
Feb 26, 20255.85005.90005.75005.75005.7500-
Feb 25, 20255.75005.85005.75005.80005.8000-
Feb 24, 20255.70005.80005.70005.80005.8000-
Feb 21, 20255.55005.65005.55005.60005.6000-
Feb 20, 20255.55005.60005.55005.55005.5500-
Feb 19, 20255.60005.65005.55005.55005.5500-
Feb 18, 20255.65005.70005.65005.70005.7000-
Feb 17, 20255.55005.65005.55005.60005.6000-
Feb 14, 20255.60005.60005.55005.55005.5500-
Feb 13, 20255.40005.60005.40005.60005.6000-
Feb 12, 20255.45005.45005.40005.40005.4000-
Feb 11, 20255.50005.50005.40005.40005.4000-
Feb 10, 20255.40005.50005.40005.50005.5000-
Feb 7, 20255.65005.65005.45005.45005.4500-
Feb 6, 20255.80005.85005.75005.85005.8500-
Feb 5, 20255.80005.80005.70005.80005.8000-
Feb 4, 20255.80005.90005.75005.90005.9000-
Feb 3, 20255.80005.80005.75005.80005.8000-
Jan 31, 20256.05006.05006.00006.00006.0000-
Jan 30, 20256.00006.05005.95006.05006.0500-
Jan 29, 20256.05006.05005.95005.95005.9500-
Jan 28, 20256.15006.15006.00006.00006.0000-
Jan 27, 20255.95006.15005.95006.15006.1500-
Jan 24, 20255.85006.05005.85006.00006.0000-
Jan 23, 20255.80005.85005.80005.85005.8500-
Jan 22, 20255.90005.90005.85005.85005.8500-
Jan 21, 20256.00006.00005.95005.95005.9500-
Jan 20, 20255.95006.10005.85006.00006.0000-
Jan 17, 20256.00006.05005.95005.95005.9500-
Jan 16, 20255.95006.05005.95005.95005.9500-
Jan 15, 20255.85006.00005.85005.95005.9500-
Jan 14, 20255.85005.95005.85005.85005.8500-
Jan 13, 20255.75005.95005.75005.85005.8500-
Jan 10, 20255.80005.80005.75005.75005.7500-
Jan 9, 20255.80005.80005.80005.80005.8000-
Jan 8, 20255.95005.95005.85005.85005.8500-
Jan 7, 20255.80005.95005.80005.95005.9500-
Jan 6, 20255.60005.90005.60005.85005.8500-
Jan 3, 20255.65005.65005.60005.60005.6000-
Jan 2, 20255.70005.70005.60005.65005.6500-
Dec 30, 20245.65005.65005.65005.65005.6500-
Dec 27, 20245.65005.70005.65005.65005.6500-
Dec 23, 20245.70005.70005.60005.65005.6500-
Dec 20, 20245.70005.70005.65005.70005.7000-
Dec 19, 20245.65005.80005.65005.75005.7500-
Dec 18, 20245.75005.80005.75005.75005.7500-
Dec 17, 20245.75005.80005.75005.80005.8000-
Dec 16, 20245.85005.85005.75005.80005.8000-
Dec 13, 20245.90006.00005.90005.95005.9500-
Dec 12, 20245.95005.95005.90005.95005.9500-
Dec 11, 20246.00006.00005.95005.95005.9500-
Dec 10, 20245.95006.05005.95006.00006.0000-
Dec 9, 20245.80005.95005.80005.95005.9500-
Dec 6, 20245.75005.85005.75005.80005.8000-
Dec 5, 20245.75005.75005.70005.75005.7500-
Dec 4, 20245.75005.80005.75005.75005.7500-
Dec 3, 20245.75005.80005.70005.75005.7500-
Dec 2, 20245.75005.90005.75005.90005.9000-
Nov 29, 20245.75005.75005.75005.75005.7500-
Nov 28, 20245.75005.75005.75005.75005.7500-
Nov 27, 20245.75005.75005.70005.75005.7500-
Nov 26, 20245.70005.75005.65005.75005.7500-
Nov 25, 20245.70005.75005.70005.75005.7500-
Nov 22, 20245.55005.65005.55005.65005.6500-
Nov 21, 20245.75005.75005.45005.55005.5500-
Nov 20, 20245.95005.95005.70005.70005.7000-
Nov 19, 20246.10006.10005.95005.95005.9500-
Nov 18, 20246.15006.25006.10006.10006.1000-
Nov 15, 20246.10006.20006.10006.20006.2000-
Nov 14, 20246.10006.15006.05006.15006.1500-
Nov 13, 20246.20006.20006.05006.15006.1500-
Nov 12, 20246.25006.35006.20006.20006.2000-
Nov 11, 20246.30006.35006.25006.25006.2500-
Nov 8, 20246.35006.35006.25006.30006.3000-
Nov 7, 20246.15006.45006.15006.40006.4000-
Nov 6, 20246.30006.30006.00006.10006.1000-
Nov 5, 20246.50006.50006.40006.45006.4500-
Nov 4, 20246.40006.60006.40006.45006.4500-
Nov 1, 20246.35006.40006.35006.35006.3500-
Oct 31, 20246.35006.40006.30006.30006.3000-
Oct 30, 20246.45006.45006.35006.35006.3500-
Oct 29, 20246.55006.60006.50006.50006.5000-
Oct 28, 20246.80006.80006.55006.55006.5500-
Oct 25, 20246.70006.75006.70006.75006.7500-
Oct 24, 20246.55006.80006.55006.75006.7500-
Oct 23, 20246.65006.70006.55006.55006.5500-
Oct 22, 20246.60006.60006.55006.55006.5500-
Oct 21, 20246.60006.60006.55006.60006.6000-
Oct 18, 20246.50006.70006.50006.60006.6000-
Oct 17, 20246.55006.60006.55006.55006.5500-
Oct 16, 20246.65006.65006.60006.60006.6000-
Oct 15, 20246.80006.80006.70006.70006.7000-
Oct 14, 20246.90006.90006.75006.80006.8000-
Oct 11, 20246.75006.90006.75006.90006.9000-
Oct 10, 20246.75006.75006.75006.75006.7500-
Oct 9, 20246.65006.80006.65006.75006.7500-
Oct 8, 20246.80006.80006.65006.65006.6500-
Oct 7, 20246.85006.90006.85006.90006.9000-
Oct 4, 20246.75006.85006.75006.85006.8500-
Oct 3, 20246.90006.90006.75006.75006.7500-
Oct 2, 20246.95007.00006.95006.95006.9500-
Oct 1, 20247.00007.00006.95007.00007.0000-
Sep 30, 20247.20007.20006.95006.95006.9500-
Sep 27, 20247.00007.30007.00007.20007.2000-
Sep 26, 20246.70007.10006.70006.95006.9500-
Sep 25, 20246.60006.75006.60006.65006.6500-
Sep 24, 20246.50006.70006.50006.65006.6500-
Sep 23, 20246.35006.45006.25006.45006.4500-
Sep 20, 20246.55006.55006.35006.35006.3500-
Sep 19, 20246.65006.80006.65006.70006.7000-
Sep 18, 20246.60006.65006.60006.65006.6500-
Sep 17, 20246.60006.70006.60006.60006.6000-
Sep 16, 20246.55006.65006.55006.55006.5500-
Sep 13, 20246.40006.65006.40006.55006.5500-
Sep 12, 20246.55006.55006.35006.40006.4000-
Sep 11, 20246.40006.55006.40006.55006.5500-
Sep 10, 20246.50006.55006.35006.35006.3500-
Sep 9, 20246.45006.45006.45006.45006.4500-
Sep 6, 20246.55006.60006.45006.45006.4500-
Sep 5, 20246.50006.60006.45006.55006.5500-
Sep 4, 20246.55006.55006.50006.50006.5000-
Sep 3, 20246.80006.80006.60006.60006.6000-
Sep 2, 20246.90006.90006.80006.80006.8000-
Aug 30, 20246.85006.95006.85006.90006.9000-
Aug 29, 20246.80006.90006.80006.90006.9000-
Aug 28, 20246.80006.85006.80006.80006.8000-
Aug 27, 20246.80006.85006.80006.80006.8000-
Aug 26, 20246.80006.85006.80006.80006.8000-
Aug 23, 20246.85006.90006.80006.80006.8000-
Aug 22, 20246.90006.90006.85006.85006.8500-
Aug 21, 20246.75006.90006.75006.90006.9000-
Aug 20, 20246.75006.75006.75006.75006.7500-
Aug 19, 20246.65006.90006.65006.75006.7500-
Aug 16, 20246.60006.70006.55006.70006.7000-
Aug 15, 20246.50006.60006.50006.60006.6000-
Aug 14, 20246.40006.50006.40006.50006.5000-
Aug 13, 20246.45006.45006.35006.40006.4000-
Aug 12, 20246.50006.50006.40006.40006.4000-
Aug 9, 20246.50006.50006.45006.50006.5000-
Aug 8, 20246.55006.55006.50006.50006.5000-
Aug 7, 20246.50006.60006.50006.55006.5500-
Aug 6, 20246.65006.65006.50006.50006.5000-
Aug 5, 20246.50006.60006.45006.60006.6000-
Aug 2, 20246.65006.75006.65006.75006.7500-
Aug 1, 20246.75006.80006.70006.70006.7000-
Jul 31, 20246.80006.80006.80006.80006.8000-
Jul 30, 20246.85006.85006.80006.80006.8000-
Jul 29, 20246.85006.90006.80006.80006.8000-
Jul 26, 20246.75006.85006.75006.85006.8500-
Jul 25, 20246.70006.80006.65006.75006.7500-
Jul 24, 20246.75006.90006.70006.70006.7000-
Jul 23, 20246.70006.80006.65006.75006.7500-
Jul 22, 20247.00007.15007.00007.10007.1000-
Jul 19, 20247.15007.15007.00007.00007.0000-
Jul 18, 20247.00007.25007.00007.20007.2000-
Jul 17, 20247.00007.05006.95007.05007.0500-
Jul 16, 20247.35007.35007.00007.05007.0500-
Jul 15, 20247.40007.40007.35007.35007.3500-
Jul 12, 20247.35007.40007.30007.40007.4000-
Jul 11, 20247.40007.40007.25007.35007.3500-
Jul 10, 20247.10007.35007.10007.35007.3500-
Jul 9, 20247.05007.15007.00007.15007.1500-
Jul 8, 20246.95007.10006.95007.05007.0500-
Jul 5, 20246.80007.00006.80006.95006.9500-
Jul 4, 20246.70006.85006.70006.80006.8000-
Jul 3, 20246.65006.85006.65006.75006.7500-
Jul 2, 20246.80006.80006.55006.65006.6500-
Jul 1, 20246.85006.85006.80006.80006.8000-
Jun 28, 20246.80006.95006.80006.95006.9500-
Jun 27, 20246.90006.90006.80006.80006.8000-
Jun 26, 20247.00007.00006.90006.90006.9000-
Jun 25, 20246.85006.95006.85006.95006.9500-
Jun 24, 20246.80006.95006.80006.90006.9000-
Jun 21, 20246.80006.80006.75006.75006.7500-
Jun 20, 20246.70006.75006.70006.75006.7500-
Jun 19, 20246.80006.80006.65006.70006.7000-
Jun 18, 20246.85006.85006.80006.85006.8500-
Jun 17, 20246.95006.95006.85006.85006.8500-
Jun 14, 20246.95006.95006.80006.90006.9000-
Jun 13, 20247.05007.05006.80006.90006.9000-
Jun 12, 20247.10007.15007.05007.10007.1000-
Jun 11, 2024 0.2197517 Dividend
Jun 11, 20247.20007.20007.15007.20007.2000-
Jun 10, 20247.15007.45007.05007.45007.2002-
Jun 7, 20247.40007.45007.35007.40007.1519-
Jun 6, 20247.45007.45007.40007.45007.2002-
Jun 5, 20247.50007.50007.45007.45007.2002-
Jun 4, 20247.55007.55007.45007.45007.2002-
Jun 3, 20247.55007.55007.50007.50007.2485-
May 31, 20247.35007.45007.35007.40007.1519-
May 30, 20247.15007.35007.15007.35007.1035-
May 29, 20247.40007.40007.15007.20006.9586-
May 28, 20247.40007.40007.40007.40007.1519-
May 27, 20247.40007.45007.40007.40007.1519-
May 24, 20247.40007.45007.35007.45007.2002-
May 23, 20247.50007.55007.50007.55007.2968-
May 22, 20247.65007.65007.50007.55007.2968-
May 21, 20247.90007.90007.80007.80007.5385-
May 20, 20247.95008.00007.90007.90007.6351-
May 17, 20248.15008.15008.05008.05007.7801-
May 16, 20248.20008.20008.15008.15007.8767-
May 15, 20248.35008.40008.25008.25007.9734-
May 14, 20248.20008.40008.20008.35008.0700-
May 13, 20247.95008.20007.95008.20007.9250-
May 10, 20247.95008.00007.95008.00007.7318-
May 9, 20247.95008.00007.95007.95007.6834-
May 8, 20248.30008.30008.05008.05007.7801-
May 7, 20248.25008.35008.25008.35008.0700-
May 6, 20248.20008.25008.20008.25007.9734-
May 3, 20248.15008.20008.15008.20007.9250-
May 2, 20248.20008.25008.15008.15007.8767-
Apr 30, 20248.50008.50008.20008.20007.9250-