Australia markets closed

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

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
91.84+3.48 (+3.94%)
At close: 05:44PM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202488.7091.9488.7091.8491.84896,916
15 Mar 202487.6289.0687.1088.3688.36895,293
14 Mar 202486.0088.8885.9487.5687.56904,871
13 Mar 202488.2490.1285.6085.9285.921,089,346
12 Mar 202478.0290.7078.0089.8089.801,942,569
11 Mar 202482.0482.1680.5680.5680.56733,958
08 Mar 202482.9883.1681.7282.1282.12328,748
07 Mar 202482.8283.6282.0882.9282.92412,274
06 Mar 202484.1684.4483.1483.5883.58423,021
05 Mar 202483.5083.9881.7483.7083.70412,234
04 Mar 202486.2286.2483.2683.7683.76560,794
01 Mar 202487.3688.2684.7686.4686.46775,244
29 Feb 202485.3287.3885.0886.3486.34922,768
28 Feb 202484.2685.5284.1085.1285.12657,826
27 Feb 202482.4884.4482.0684.1484.14610,436
26 Feb 202482.6482.8681.7882.5082.50314,732
23 Feb 202481.9082.9681.4082.6682.66618,363
22 Feb 202481.5082.7880.7681.1681.16676,569
21 Feb 202479.5481.0279.4080.8680.86497,068
20 Feb 202479.3679.7878.1679.0879.08429,484
19 Feb 202480.1680.3079.2879.6479.64269,118
16 Feb 202479.5681.1879.1480.6280.62448,676
15 Feb 202480.1880.2278.7079.2079.20403,033
14 Feb 202480.0280.3279.1079.7279.72338,846
13 Feb 202480.6281.7480.1080.6480.64409,980
12 Feb 202480.9881.5880.3681.0081.00558,560
09 Feb 202482.0082.0080.2480.2480.24525,780
08 Feb 202481.6682.2480.8681.6681.66422,598
07 Feb 202481.1283.0080.9281.1481.14509,581
06 Feb 202482.7682.9480.7281.2281.22524,184
05 Feb 202482.7084.1481.8482.5482.54938,004
02 Feb 202479.7483.7479.6882.0082.001,447,927
01 Feb 202478.9079.7678.6878.7078.70529,598
31 Jan 202478.0079.5877.6879.1279.12531,119
30 Jan 202477.8677.9676.3077.7277.72498,935
29 Jan 202476.4076.7475.7076.7476.74337,010
26 Jan 202473.8877.4873.8876.4876.48721,113
25 Jan 202475.2075.2473.4873.9873.98398,656
24 Jan 202475.7876.1475.1075.3475.34466,118
23 Jan 202472.9075.1072.5874.4274.42530,249
22 Jan 202474.0074.3672.1272.6072.60636,653
19 Jan 202475.2075.2473.6273.7873.78662,149
18 Jan 202474.9075.2474.4874.5674.56610,555
17 Jan 202472.7474.8872.6074.5474.54738,325
16 Jan 202472.9273.8272.4473.7273.72684,416
15 Jan 202475.7075.7472.4673.5473.54819,164
12 Jan 202477.3277.4874.8075.5075.50950,847
11 Jan 202478.0278.5876.9877.3477.34564,955
10 Jan 202477.3078.6077.1477.3277.32414,280
09 Jan 202477.4678.0676.7077.5077.50449,830
08 Jan 202476.8077.0876.2876.9876.98295,027
05 Jan 202477.6077.7875.9476.7076.70671,745
04 Jan 202478.5679.0877.7277.7277.72470,174
03 Jan 202480.0280.4877.9078.3278.32714,218
02 Jan 202479.9681.1479.5680.1080.10391,009
29 Dec 202379.9880.1879.9079.9079.90185,880
28 Dec 202380.1280.3279.9079.9079.90260,465
27 Dec 202380.4480.7880.0480.1080.10234,984
22 Dec 202380.2080.6679.9080.0880.08285,531
21 Dec 202380.0080.5479.6480.3080.30397,311
20 Dec 202380.3881.3880.1880.3880.38425,678
19 Dec 202380.5681.0679.8680.4480.44466,033
18 Dec 202381.2081.3879.8480.8280.82444,778
15 Dec 202381.8882.1480.2881.0081.001,222,868
14 Dec 202383.2083.5081.0081.0081.001,569,733
13 Dec 202382.4882.9081.2681.2681.26587,463
12 Dec 202382.6082.8681.5881.8481.84675,733
11 Dec 202383.8084.2482.1482.1482.14547,275
08 Dec 202382.3684.0681.9083.5683.56590,684
07 Dec 202384.4484.4481.3282.3682.361,134,819
06 Dec 202384.6685.4684.2284.3084.30781,860
05 Dec 202383.3484.2282.5683.7083.70597,410
04 Dec 202384.0084.0282.9483.3683.36565,694
01 Dec 202384.5484.7283.2683.9083.90499,090
30 Nov 202385.3885.4484.0684.0684.06862,836
29 Nov 202384.4285.3284.4284.8884.88389,779
28 Nov 202384.2084.3282.9484.2084.20295,851
27 Nov 202386.1886.2884.3084.4484.44383,290
24 Nov 202384.3086.4883.6486.1086.10445,411
23 Nov 202388.3088.6684.3484.5084.50819,054
22 Nov 202389.7290.4088.2888.2888.28480,369
21 Nov 202390.7491.1889.1689.7289.72225,162
20 Nov 202391.0091.2089.5490.8490.84244,095
17 Nov 202390.0091.5489.8690.9290.92280,445
16 Nov 202390.7891.2490.0890.0890.08238,313
15 Nov 202392.5293.0890.8291.3091.30380,909
14 Nov 202389.0092.2488.4091.8491.84448,503
13 Nov 202387.8688.0686.6887.8887.88216,516
10 Nov 202387.5887.9686.4087.4287.42202,743
09 Nov 202389.3089.4887.8888.2488.24287,231
08 Nov 202388.9490.2088.5489.0889.08236,758
07 Nov 202389.8490.3488.5889.3889.38251,323
06 Nov 202390.5091.3489.7690.3290.32-
03 Nov 202388.1290.7888.1090.1490.14761,339
02 Nov 202383.2086.8082.5086.6886.68613,434
01 Nov 202383.1483.5682.2282.2282.22339,500
31 Oct 202383.9483.9681.9082.5482.54401,291
30 Oct 202382.4883.6082.1683.2683.26443,560
27 Oct 202383.1484.1881.8882.1282.12562,688
26 Oct 202385.0085.0082.6683.5283.52656,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...