Dr. Ing. h.c. F. Porsche AG (P911.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 87.16 | 87.16 | 83.82 | 83.82 | 83.82 | 5,966 |
| 29 Apr 2024 | 89.96 | 89.96 | 85.90 | 87.30 | 87.30 | 1,169 |
| 26 Apr 2024 | 89.94 | 90.82 | 88.90 | 89.90 | 89.90 | 2,155 |
| 25 Apr 2024 | 90.94 | 90.94 | 88.94 | 89.54 | 89.54 | 361 |
| 24 Apr 2024 | 91.54 | 91.54 | 90.66 | 91.28 | 91.28 | 756 |
| 23 Apr 2024 | 89.20 | 91.92 | 89.20 | 91.92 | 91.92 | 1,132 |
| 22 Apr 2024 | 90.10 | 90.10 | 88.94 | 89.48 | 89.48 | 1,906 |
| 19 Apr 2024 | 88.76 | 89.98 | 87.92 | 89.60 | 89.60 | 1,863 |
| 18 Apr 2024 | 90.00 | 90.40 | 89.70 | 89.96 | 89.96 | 386 |
| 17 Apr 2024 | 90.06 | 91.04 | 89.82 | 89.98 | 89.98 | 934 |
| 16 Apr 2024 | 91.54 | 91.92 | 89.52 | 90.20 | 90.20 | 6,104 |
| 15 Apr 2024 | 93.30 | 94.38 | 92.28 | 92.28 | 92.28 | 1,712 |
| 12 Apr 2024 | 95.66 | 96.20 | 92.94 | 92.94 | 92.94 | 3,264 |
| 11 Apr 2024 | 94.82 | 95.70 | 92.92 | 95.26 | 95.26 | 1,614 |
| 10 Apr 2024 | 94.56 | 96.08 | 94.52 | 95.04 | 95.04 | 2,118 |
| 09 Apr 2024 | 94.40 | 94.64 | 94.04 | 94.06 | 94.06 | 1,214 |
| 08 Apr 2024 | 92.72 | 94.32 | 92.72 | 94.32 | 94.32 | 517 |
| 05 Apr 2024 | 94.06 | 94.06 | 91.84 | 91.84 | 91.84 | 1,600 |
| 04 Apr 2024 | 93.70 | 95.78 | 93.60 | 93.80 | 93.80 | 2,328 |
| 03 Apr 2024 | 92.12 | 94.00 | 91.50 | 94.00 | 94.00 | 2,435 |
| 02 Apr 2024 | 92.28 | 93.28 | 91.88 | 92.40 | 92.40 | 2,365 |
| 28 Mar 2024 | 93.48 | 94.30 | 92.30 | 92.30 | 92.30 | 1,260 |
| 27 Mar 2024 | 93.10 | 94.50 | 93.08 | 93.58 | 93.58 | 1,322 |
| 26 Mar 2024 | 92.50 | 93.12 | 92.40 | 93.00 | 93.00 | 1,356 |
| 25 Mar 2024 | 93.64 | 93.64 | 91.56 | 91.84 | 91.84 | 1,344 |
| 22 Mar 2024 | 93.80 | 94.02 | 92.72 | 93.98 | 93.98 | 2,550 |
| 21 Mar 2024 | 93.58 | 95.14 | 93.58 | 93.62 | 93.62 | 5,265 |
| 20 Mar 2024 | 92.80 | 94.08 | 91.96 | 94.08 | 94.08 | 1,621 |
| 19 Mar 2024 | 91.64 | 93.38 | 91.34 | 93.20 | 93.20 | 2,481 |
| 18 Mar 2024 | 89.10 | 91.98 | 88.84 | 91.66 | 91.66 | 2,095 |
| 15 Mar 2024 | 87.30 | 89.08 | 87.30 | 89.08 | 89.08 | 3,229 |
| 14 Mar 2024 | 85.76 | 88.76 | 85.76 | 87.62 | 87.62 | 1,302 |
| 13 Mar 2024 | 88.22 | 88.98 | 85.70 | 85.80 | 85.80 | 3,697 |
| 12 Mar 2024 | 79.00 | 90.02 | 77.50 | 88.92 | 88.92 | 24,038 |
| 11 Mar 2024 | 81.92 | 81.96 | 80.92 | 81.70 | 81.70 | 2,819 |
| 08 Mar 2024 | 82.68 | 82.84 | 82.32 | 82.72 | 82.72 | 504 |
| 07 Mar 2024 | 83.10 | 83.24 | 82.10 | 83.06 | 83.06 | 1,051 |
| 06 Mar 2024 | 83.80 | 84.40 | 83.22 | 83.60 | 83.60 | 482 |
| 05 Mar 2024 | 83.44 | 83.88 | 81.94 | 83.34 | 83.34 | 1,681 |
| 04 Mar 2024 | 86.48 | 86.50 | 83.26 | 83.30 | 83.30 | 1,801 |
| 01 Mar 2024 | 86.94 | 88.18 | 85.26 | 86.50 | 86.50 | 4,405 |
| 29 Feb 2024 | 85.18 | 87.32 | 85.18 | 86.96 | 86.96 | 5,073 |
| 28 Feb 2024 | 84.24 | 85.30 | 84.24 | 84.94 | 84.94 | 2,718 |
| 27 Feb 2024 | 82.04 | 84.30 | 82.04 | 84.00 | 84.00 | 3,725 |
| 26 Feb 2024 | 82.88 | 82.88 | 82.10 | 82.10 | 82.10 | 1,009 |
| 23 Feb 2024 | 81.76 | 82.74 | 81.56 | 82.72 | 82.72 | 2,761 |
| 22 Feb 2024 | 80.90 | 82.42 | 80.90 | 81.28 | 81.28 | 707 |
| 21 Feb 2024 | 78.90 | 81.08 | 78.90 | 80.56 | 80.56 | 1,789 |
| 20 Feb 2024 | 80.02 | 80.02 | 78.26 | 78.78 | 78.78 | 1,084 |
| 19 Feb 2024 | 80.34 | 80.40 | 79.44 | 79.84 | 79.84 | 737 |
| 16 Feb 2024 | 79.18 | 80.98 | 79.18 | 80.52 | 80.52 | 3,341 |
| 15 Feb 2024 | 79.68 | 79.68 | 78.78 | 79.54 | 79.54 | 459 |
| 14 Feb 2024 | 80.34 | 80.40 | 79.26 | 79.52 | 79.52 | 1,138 |
| 13 Feb 2024 | 80.94 | 81.30 | 80.10 | 80.10 | 80.10 | 1,666 |
| 12 Feb 2024 | 80.56 | 81.58 | 80.46 | 81.14 | 81.14 | 2,831 |
| 09 Feb 2024 | 82.00 | 82.02 | 80.44 | 80.44 | 80.44 | 1,707 |
| 08 Feb 2024 | 81.38 | 82.12 | 81.30 | 81.90 | 81.90 | 564 |
| 07 Feb 2024 | 81.42 | 83.00 | 80.96 | 81.50 | 81.50 | 1,100 |
| 06 Feb 2024 | 83.20 | 83.32 | 80.76 | 81.42 | 81.42 | 3,394 |
| 05 Feb 2024 | 82.48 | 84.06 | 82.22 | 83.26 | 83.26 | 5,606 |
| 02 Feb 2024 | 79.36 | 83.68 | 79.36 | 82.34 | 82.34 | 7,394 |
| 01 Feb 2024 | 78.70 | 80.04 | 78.68 | 80.04 | 80.04 | 1,561 |
| 31 Jan 2024 | 78.18 | 79.44 | 78.10 | 79.22 | 79.22 | 2,498 |
| 30 Jan 2024 | 77.66 | 78.80 | 76.52 | 78.18 | 78.18 | 5,416 |
| 29 Jan 2024 | 76.62 | 77.20 | 75.68 | 77.20 | 77.20 | 3,092 |
| 26 Jan 2024 | 74.14 | 77.38 | 73.62 | 76.64 | 76.64 | 5,268 |
| 25 Jan 2024 | 75.20 | 75.22 | 74.00 | 74.18 | 74.18 | 2,832 |
| 24 Jan 2024 | 74.98 | 76.04 | 74.98 | 75.62 | 75.62 | 3,623 |
| 23 Jan 2024 | 72.66 | 75.18 | 72.66 | 74.96 | 74.96 | 2,887 |
| 22 Jan 2024 | 74.32 | 74.32 | 72.28 | 72.52 | 72.52 | 4,720 |
| 19 Jan 2024 | 75.22 | 75.22 | 73.76 | 74.14 | 74.14 | 803 |
| 18 Jan 2024 | 74.80 | 75.12 | 74.54 | 74.76 | 74.76 | 3,577 |
| 17 Jan 2024 | 73.18 | 74.88 | 72.74 | 74.82 | 74.82 | 2,414 |
| 16 Jan 2024 | 73.40 | 73.92 | 72.52 | 73.70 | 73.70 | 4,452 |
| 15 Jan 2024 | 76.10 | 76.34 | 72.60 | 73.92 | 73.92 | 7,060 |
| 12 Jan 2024 | 78.04 | 78.24 | 74.88 | 75.74 | 75.74 | 4,155 |
| 11 Jan 2024 | 77.92 | 78.24 | 77.10 | 77.80 | 77.80 | 1,052 |
| 10 Jan 2024 | 77.68 | 78.44 | 77.58 | 77.58 | 77.58 | 2,868 |
| 09 Jan 2024 | 77.64 | 78.00 | 76.80 | 78.00 | 78.00 | 9,354 |
| 08 Jan 2024 | 76.76 | 77.46 | 76.48 | 77.46 | 77.46 | 2,410 |
| 05 Jan 2024 | 77.70 | 77.76 | 75.94 | 76.94 | 76.94 | 3,829 |
| 04 Jan 2024 | 78.70 | 79.00 | 77.96 | 78.28 | 78.28 | 3,993 |
| 03 Jan 2024 | 79.78 | 80.46 | 78.00 | 78.72 | 78.72 | 5,748 |
| 02 Jan 2024 | 80.66 | 81.00 | 79.80 | 80.46 | 80.46 | 6,382 |
| 29 Dec 2023 | 80.26 | 80.26 | 79.96 | 80.02 | 80.02 | 1,479 |
| 28 Dec 2023 | 80.40 | 80.50 | 79.92 | 80.16 | 80.16 | 1,109 |
| 27 Dec 2023 | 79.94 | 80.68 | 79.94 | 80.28 | 80.28 | 3,210 |
| 22 Dec 2023 | 80.14 | 80.46 | 80.00 | 80.28 | 80.28 | 490 |
| 21 Dec 2023 | 80.00 | 80.48 | 79.80 | 80.34 | 80.34 | 2,140 |
| 20 Dec 2023 | 80.20 | 81.10 | 80.12 | 80.12 | 80.12 | 4,752 |
| 19 Dec 2023 | 80.62 | 80.76 | 80.02 | 80.64 | 80.64 | 5,979 |
| 18 Dec 2023 | 81.38 | 81.50 | 79.90 | 80.64 | 80.64 | 2,515 |
| 15 Dec 2023 | 81.28 | 81.88 | 80.46 | 81.36 | 81.36 | 14,090 |
| 14 Dec 2023 | 82.10 | 82.90 | 81.00 | 81.30 | 81.30 | 1,866 |
| 13 Dec 2023 | 83.10 | 83.24 | 81.42 | 82.22 | 82.22 | 1,988 |
| 12 Dec 2023 | 82.44 | 82.86 | 81.72 | 82.12 | 82.12 | 565 |
| 11 Dec 2023 | 83.70 | 83.88 | 82.20 | 82.30 | 82.30 | 2,125 |
| 08 Dec 2023 | 82.22 | 83.78 | 82.22 | 83.56 | 83.56 | 678 |
| 07 Dec 2023 | 84.36 | 84.46 | 81.46 | 82.60 | 82.60 | 4,027 |
| 06 Dec 2023 | 84.10 | 85.20 | 83.64 | 84.66 | 84.66 | 2,124 |
| *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.