Dr. Ing. h.c. F. Porsche AG (P911.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 90.10 | 91.10 | 88.76 | 89.80 | 89.80 | 762,663 |
| 25 Apr 2024 | 91.18 | 91.26 | 88.84 | 89.44 | 89.44 | 443,728 |
| 24 Apr 2024 | 90.78 | 92.74 | 90.38 | 91.38 | 91.38 | 470,943 |
| 23 Apr 2024 | 89.92 | 91.40 | 89.56 | 91.02 | 91.02 | 472,265 |
| 22 Apr 2024 | 90.40 | 90.70 | 88.84 | 89.48 | 89.48 | 211,388 |
| 19 Apr 2024 | 88.20 | 90.50 | 87.66 | 89.92 | 89.92 | 384,848 |
| 18 Apr 2024 | 90.22 | 90.44 | 89.12 | 90.10 | 90.10 | 320,266 |
| 17 Apr 2024 | 90.00 | 91.28 | 89.90 | 89.92 | 89.92 | 375,717 |
| 16 Apr 2024 | 91.00 | 92.00 | 89.32 | 90.26 | 90.26 | 588,040 |
| 15 Apr 2024 | 93.00 | 94.70 | 92.74 | 93.14 | 93.14 | 384,044 |
| 12 Apr 2024 | 95.76 | 96.20 | 92.44 | 92.84 | 92.84 | 410,108 |
| 11 Apr 2024 | 94.88 | 96.00 | 92.10 | 95.24 | 95.24 | 724,073 |
| 10 Apr 2024 | 94.98 | 96.28 | 94.64 | 94.94 | 94.94 | 536,526 |
| 09 Apr 2024 | 93.88 | 94.78 | 93.20 | 94.28 | 94.28 | 329,061 |
| 08 Apr 2024 | 93.10 | 94.28 | 92.80 | 93.90 | 93.90 | 247,029 |
| 05 Apr 2024 | 93.92 | 93.92 | 92.32 | 93.10 | 93.10 | 420,128 |
| 04 Apr 2024 | 93.76 | 96.56 | 93.62 | 94.84 | 94.84 | 477,590 |
| 03 Apr 2024 | 91.92 | 94.24 | 91.42 | 93.90 | 93.90 | 430,576 |
| 02 Apr 2024 | 92.64 | 93.32 | 91.70 | 92.16 | 92.16 | 533,852 |
| 28 Mar 2024 | 93.98 | 94.42 | 92.26 | 92.28 | 92.28 | 437,623 |
| 27 Mar 2024 | 92.94 | 94.72 | 92.48 | 93.58 | 93.58 | 460,990 |
| 26 Mar 2024 | 92.70 | 93.30 | 91.82 | 92.88 | 92.88 | 479,735 |
| 25 Mar 2024 | 93.38 | 94.04 | 91.50 | 91.88 | 91.88 | 367,368 |
| 22 Mar 2024 | 93.14 | 94.10 | 92.58 | 93.52 | 93.52 | 399,010 |
| 21 Mar 2024 | 94.10 | 95.36 | 93.20 | 93.42 | 93.42 | 493,523 |
| 20 Mar 2024 | 93.00 | 93.62 | 91.86 | 93.50 | 93.50 | 574,114 |
| 19 Mar 2024 | 91.86 | 93.54 | 90.88 | 93.18 | 93.18 | 664,495 |
| 18 Mar 2024 | 88.70 | 91.94 | 88.70 | 91.84 | 91.84 | 896,916 |
| 15 Mar 2024 | 87.62 | 89.06 | 87.10 | 88.36 | 88.36 | 895,293 |
| 14 Mar 2024 | 86.00 | 88.88 | 85.94 | 87.56 | 87.56 | 904,871 |
| 13 Mar 2024 | 88.24 | 90.12 | 85.60 | 85.92 | 85.92 | 1,089,346 |
| 12 Mar 2024 | 78.02 | 90.70 | 78.00 | 89.80 | 89.80 | 1,942,569 |
| 11 Mar 2024 | 82.04 | 82.16 | 80.56 | 80.56 | 80.56 | 733,958 |
| 08 Mar 2024 | 82.98 | 83.16 | 81.72 | 82.12 | 82.12 | 328,748 |
| 07 Mar 2024 | 82.82 | 83.62 | 82.08 | 82.92 | 82.92 | 412,274 |
| 06 Mar 2024 | 84.16 | 84.44 | 83.14 | 83.58 | 83.58 | 423,021 |
| 05 Mar 2024 | 83.50 | 83.98 | 81.74 | 83.70 | 83.70 | 412,234 |
| 04 Mar 2024 | 86.22 | 86.24 | 83.26 | 83.76 | 83.76 | 560,794 |
| 01 Mar 2024 | 87.36 | 88.26 | 84.76 | 86.46 | 86.46 | 775,244 |
| 29 Feb 2024 | 85.32 | 87.38 | 85.08 | 86.34 | 86.34 | 922,768 |
| 28 Feb 2024 | 84.26 | 85.52 | 84.10 | 85.12 | 85.12 | 657,826 |
| 27 Feb 2024 | 82.48 | 84.44 | 82.06 | 84.14 | 84.14 | 610,436 |
| 26 Feb 2024 | 82.64 | 82.86 | 81.78 | 82.50 | 82.50 | 314,732 |
| 23 Feb 2024 | 81.90 | 82.96 | 81.40 | 82.66 | 82.66 | 618,363 |
| 22 Feb 2024 | 81.50 | 82.78 | 80.76 | 81.16 | 81.16 | 676,569 |
| 21 Feb 2024 | 79.54 | 81.02 | 79.40 | 80.86 | 80.86 | 497,068 |
| 20 Feb 2024 | 79.36 | 79.78 | 78.16 | 79.08 | 79.08 | 429,484 |
| 19 Feb 2024 | 80.16 | 80.30 | 79.28 | 79.64 | 79.64 | 269,118 |
| 16 Feb 2024 | 79.56 | 81.18 | 79.14 | 80.62 | 80.62 | 448,676 |
| 15 Feb 2024 | 80.18 | 80.22 | 78.70 | 79.20 | 79.20 | 403,033 |
| 14 Feb 2024 | 80.02 | 80.32 | 79.10 | 79.72 | 79.72 | 338,846 |
| 13 Feb 2024 | 80.62 | 81.74 | 80.10 | 80.64 | 80.64 | 409,980 |
| 12 Feb 2024 | 80.98 | 81.58 | 80.36 | 81.00 | 81.00 | 558,560 |
| 09 Feb 2024 | 82.00 | 82.00 | 80.24 | 80.24 | 80.24 | 525,780 |
| 08 Feb 2024 | 81.66 | 82.24 | 80.86 | 81.66 | 81.66 | 422,598 |
| 07 Feb 2024 | 81.12 | 83.00 | 80.92 | 81.14 | 81.14 | 509,581 |
| 06 Feb 2024 | 82.76 | 82.94 | 80.72 | 81.22 | 81.22 | 524,184 |
| 05 Feb 2024 | 82.70 | 84.14 | 81.84 | 82.54 | 82.54 | 938,004 |
| 02 Feb 2024 | 79.74 | 83.74 | 79.68 | 82.00 | 82.00 | 1,447,927 |
| 01 Feb 2024 | 78.90 | 79.76 | 78.68 | 78.70 | 78.70 | 529,598 |
| 31 Jan 2024 | 78.00 | 79.58 | 77.68 | 79.12 | 79.12 | 531,119 |
| 30 Jan 2024 | 77.86 | 77.96 | 76.30 | 77.72 | 77.72 | 498,935 |
| 29 Jan 2024 | 76.40 | 76.74 | 75.70 | 76.74 | 76.74 | 337,010 |
| 26 Jan 2024 | 73.88 | 77.48 | 73.88 | 76.48 | 76.48 | 721,113 |
| 25 Jan 2024 | 75.20 | 75.24 | 73.48 | 73.98 | 73.98 | 398,656 |
| 24 Jan 2024 | 75.78 | 76.14 | 75.10 | 75.34 | 75.34 | 466,118 |
| 23 Jan 2024 | 72.90 | 75.10 | 72.58 | 74.42 | 74.42 | 530,249 |
| 22 Jan 2024 | 74.00 | 74.36 | 72.12 | 72.60 | 72.60 | 636,653 |
| 19 Jan 2024 | 75.20 | 75.24 | 73.62 | 73.78 | 73.78 | 662,149 |
| 18 Jan 2024 | 74.90 | 75.24 | 74.48 | 74.56 | 74.56 | 610,555 |
| 17 Jan 2024 | 72.74 | 74.88 | 72.60 | 74.54 | 74.54 | 738,325 |
| 16 Jan 2024 | 72.92 | 73.82 | 72.44 | 73.72 | 73.72 | 684,416 |
| 15 Jan 2024 | 75.70 | 75.74 | 72.46 | 73.54 | 73.54 | 819,164 |
| 12 Jan 2024 | 77.32 | 77.48 | 74.80 | 75.50 | 75.50 | 950,847 |
| 11 Jan 2024 | 78.02 | 78.58 | 76.98 | 77.34 | 77.34 | 564,955 |
| 10 Jan 2024 | 77.30 | 78.60 | 77.14 | 77.32 | 77.32 | 414,280 |
| 09 Jan 2024 | 77.46 | 78.06 | 76.70 | 77.50 | 77.50 | 449,830 |
| 08 Jan 2024 | 76.80 | 77.08 | 76.28 | 76.98 | 76.98 | 295,027 |
| 05 Jan 2024 | 77.60 | 77.78 | 75.94 | 76.70 | 76.70 | 671,745 |
| 04 Jan 2024 | 78.56 | 79.08 | 77.72 | 77.72 | 77.72 | 470,174 |
| 03 Jan 2024 | 80.02 | 80.48 | 77.90 | 78.32 | 78.32 | 714,218 |
| 02 Jan 2024 | 79.96 | 81.14 | 79.56 | 80.10 | 80.10 | 391,009 |
| 29 Dec 2023 | 79.98 | 80.18 | 79.90 | 79.90 | 79.90 | 185,880 |
| 28 Dec 2023 | 80.12 | 80.32 | 79.90 | 79.90 | 79.90 | 260,465 |
| 27 Dec 2023 | 80.44 | 80.78 | 80.04 | 80.10 | 80.10 | 234,984 |
| 22 Dec 2023 | 80.20 | 80.66 | 79.90 | 80.08 | 80.08 | 285,531 |
| 21 Dec 2023 | 80.00 | 80.54 | 79.64 | 80.30 | 80.30 | 397,311 |
| 20 Dec 2023 | 80.38 | 81.38 | 80.18 | 80.38 | 80.38 | 425,678 |
| 19 Dec 2023 | 80.56 | 81.06 | 79.86 | 80.44 | 80.44 | 466,033 |
| 18 Dec 2023 | 81.20 | 81.38 | 79.84 | 80.82 | 80.82 | 444,778 |
| 15 Dec 2023 | 81.88 | 82.14 | 80.28 | 81.00 | 81.00 | 1,222,868 |
| 14 Dec 2023 | 83.20 | 83.50 | 81.00 | 81.00 | 81.00 | 1,569,733 |
| 13 Dec 2023 | 82.48 | 82.90 | 81.26 | 81.26 | 81.26 | 587,463 |
| 12 Dec 2023 | 82.60 | 82.86 | 81.58 | 81.84 | 81.84 | 675,733 |
| 11 Dec 2023 | 83.80 | 84.24 | 82.14 | 82.14 | 82.14 | 547,275 |
| 08 Dec 2023 | 82.36 | 84.06 | 81.90 | 83.56 | 83.56 | 590,684 |
| 07 Dec 2023 | 84.44 | 84.44 | 81.32 | 82.36 | 82.36 | 1,134,819 |
| 06 Dec 2023 | 84.66 | 85.46 | 84.22 | 84.30 | 84.30 | 781,860 |
| 05 Dec 2023 | 83.34 | 84.22 | 82.56 | 83.70 | 83.70 | 597,410 |
| 04 Dec 2023 | 84.00 | 84.02 | 82.94 | 83.36 | 83.36 | 565,694 |
| *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.