Frankfurt - Delayed Quote EUR

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

4.6400
0.0000
(0.00%)
As of May 15 at 8:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20254.64004.64004.64004.64004.640020
May 14, 20254.70004.70004.70004.70004.7000-
May 13, 20254.72004.72004.72004.72004.7200-
May 12, 20254.66004.66004.66004.66004.6600-
May 9, 20254.60004.60004.60004.60004.6000-
May 8, 20254.46004.46004.46004.46004.4600-
May 7, 20254.36004.36004.36004.36004.3600-
May 6, 20254.38004.38004.32004.32004.320020
May 5, 20254.38004.44004.38004.44004.4400-
May 2, 20254.30004.30004.30004.30004.3000-
Apr 30, 20254.36004.36004.36004.36004.3600-
Apr 29, 20254.28004.34004.24004.34004.3400-
Apr 28, 20254.58004.82004.58004.82004.8200150
Apr 25, 20254.56004.56004.56004.56004.5600-
Apr 24, 20254.48004.48004.48004.48004.4800-
Apr 23, 20254.44004.44004.44004.44004.4400-
Apr 22, 20254.24004.24004.24004.24004.2400-
Apr 17, 20254.26004.26004.26004.26004.2600-
Apr 16, 20254.24004.24004.24004.24004.2400-
Apr 15, 20254.44004.44004.44004.44004.4400-
Apr 14, 20254.34004.34004.34004.34004.3400-
Apr 11, 20254.24004.24004.24004.24004.2400-
Apr 10, 20254.44004.44004.44004.44004.4400-
Apr 8, 20254.22004.22004.22004.22004.2200-
Apr 7, 20253.98003.98003.98003.98003.9800-
Apr 4, 20254.40004.42004.40004.42004.42005
Apr 3, 20254.34004.34004.34004.34004.3400-
Apr 2, 20254.42004.42004.42004.42004.4200-
Apr 1, 20254.50004.50004.50004.50004.5000-
Mar 31, 20254.62004.62004.62004.62004.6200-
Mar 28, 20254.70004.70004.66004.66004.6600-
Mar 27, 20254.54004.54004.54004.54004.5400-
Mar 26, 20255.05005.05005.05005.05005.0500-
Mar 25, 20255.05005.05005.05005.05005.0500-
Mar 24, 20255.10005.10005.10005.10005.1000-
Mar 21, 20255.10005.10005.10005.10005.1000-
Mar 20, 20255.25005.30005.25005.30005.3000896
Mar 19, 20255.30005.30005.30005.30005.3000-
Mar 18, 20255.30005.30005.30005.30005.3000-
Mar 17, 20255.25005.25005.25005.25005.2500-
Mar 14, 20255.25005.25005.25005.25005.2500-
Mar 13, 20255.40005.40005.40005.40005.40005,083
Mar 12, 20255.40005.40005.30005.30005.3000-
Mar 11, 20255.60005.60005.60005.60005.6000-
Mar 10, 20255.40005.40005.40005.40005.4000-
Mar 7, 20255.30005.30005.30005.30005.3000-
Mar 6, 20255.35005.35005.35005.35005.3500-
Mar 4, 20255.50005.50005.50005.50005.5000-
Mar 3, 20255.50005.50005.50005.50005.5000-
Feb 27, 20255.65005.65005.65005.65005.6500-
Feb 26, 20255.80005.80005.75005.75005.7500-
Feb 25, 20255.75005.75005.75005.75005.7500-
Feb 24, 20255.70005.70005.70005.70005.7000-
Feb 21, 20255.60005.60005.60005.60005.6000-
Feb 19, 20255.60005.85005.55005.55005.550059
Feb 18, 20255.65005.65005.65005.65005.6500-
Feb 17, 20255.55005.55005.55005.55005.5500-
Feb 14, 20255.60005.60005.60005.60005.6000-
Feb 13, 20255.55005.65005.55005.65005.6500100
Feb 11, 20255.50005.50005.40005.40005.4000-
Feb 10, 20255.50005.70005.50005.70005.7000400
Feb 7, 20255.60005.60005.60005.60005.6000-
Feb 6, 20255.80005.80005.80005.80005.8000-
Feb 5, 20255.70005.70005.70005.70005.7000-
Feb 4, 20255.75005.75005.75005.75005.7500-
Feb 3, 20255.70005.80005.70005.70005.7000-
Jan 31, 20256.05006.05006.05006.05006.0500-
Jan 30, 20256.00006.00005.95005.95005.9500-
Jan 29, 20256.05006.05005.95006.00006.0000-
Jan 28, 20256.15006.15006.10006.10006.1000-
Jan 27, 20255.95006.10005.95006.10006.1000-
Jan 24, 20255.85006.40005.85006.40006.40002
Jan 23, 20255.80005.80005.80005.80005.8000-
Jan 22, 20255.85005.85005.85005.85005.8500-
Jan 21, 20256.00006.00006.00006.00006.0000-
Jan 20, 20255.95005.95005.95005.95005.9500-
Jan 17, 20255.95006.05005.95006.05006.0500-
Jan 16, 20256.05006.05006.05006.05006.0500-
Jan 15, 20255.85005.85005.85005.85005.8500-
Jan 14, 20255.95005.95005.95005.95005.9500-
Jan 13, 20255.95005.95005.95005.95005.9500-
Jan 10, 20255.80005.80005.80005.80005.8000-
Jan 9, 20255.80005.80005.80005.80005.8000-
Jan 8, 20255.95005.95005.90005.90005.9000-
Jan 7, 20255.80005.80005.80005.80005.8000-
Jan 6, 20255.60005.75005.60005.70005.7000-
Jan 3, 20255.65005.65005.65005.65005.6500-
Jan 2, 20255.70005.70005.70005.70005.7000-
Dec 30, 20245.65005.90005.65005.90005.900072
Dec 23, 20245.70005.70005.65005.65005.6500-
Dec 20, 20245.70005.70005.70005.70005.7000-
Dec 19, 20245.65005.80005.65005.80005.8000-
Dec 18, 20245.75005.75005.75005.75005.7500-
Dec 17, 20245.75005.75005.75005.75005.7500-
Dec 13, 20245.90005.90005.90005.90005.9000-
Dec 11, 20246.00006.25006.00006.25006.2500200
Dec 10, 20245.95005.95005.95005.95005.9500-
Dec 9, 20245.85005.85005.85005.85005.8500-
Dec 6, 20245.80005.80005.80005.80005.8000-
Dec 5, 20245.75005.75005.75005.75005.7500-
Dec 4, 20245.70005.70005.70005.70005.7000-
Dec 3, 20245.75005.75005.75005.75005.7500-
Nov 29, 20245.75005.75005.75005.75005.7500-
Nov 28, 20245.75005.75005.75005.75005.7500-
Nov 27, 20245.70005.70005.70005.70005.7000-
Nov 26, 20245.70005.70005.60005.60005.6000-
Nov 25, 20245.70005.75005.70005.75005.7500-
Nov 22, 20245.60005.60005.60005.60005.6000-
Nov 21, 20245.70005.70005.70005.70005.7000-
Nov 20, 20245.95005.95005.95005.95005.9500-
Nov 19, 20246.10006.10006.10006.10006.1000-
Nov 18, 20246.15006.20006.15006.20006.2000-
Nov 15, 20246.10006.15006.10006.15006.1500-
Nov 14, 20246.05006.05006.05006.05006.0500-
Nov 13, 20246.15006.15006.15006.15006.1500-
Nov 12, 20246.20006.20006.20006.20006.2000-
Nov 8, 20246.35006.35006.25006.35006.3500-
Nov 7, 20246.10006.35006.10006.35006.3500-
Nov 6, 20246.15006.15006.10006.10006.1000-
Nov 5, 20246.45006.45006.45006.45006.4500-
Nov 4, 20246.70006.70006.35006.40006.400080
Nov 1, 20246.40006.40006.40006.40006.4000150
Oct 31, 20246.30006.35006.30006.35006.3500-
Oct 30, 20246.45006.45006.45006.45006.4500-
Oct 29, 20246.50006.60006.50006.50006.5000-
Oct 28, 20246.75006.75006.50006.50006.5000-
Oct 25, 20246.90006.90006.90006.90006.9000-
Oct 24, 20246.55006.75006.55006.75006.7500-
Oct 23, 20246.70006.70006.55006.55006.5500-
Oct 21, 20246.60006.65006.55006.55006.5500-
Oct 18, 20246.70006.70006.65006.70006.7000-
Oct 17, 20246.60006.60006.55006.60006.6000-
Oct 16, 20246.65006.65006.55006.55006.5500-
Oct 15, 20246.80006.80006.70006.70006.7000-
Oct 14, 20246.90007.10006.90007.10007.100020
Oct 11, 20246.85006.85006.85006.85006.8500-
Oct 10, 20246.75006.75006.70006.75006.7500-
Oct 9, 20246.65006.75006.65006.75006.7500-
Oct 8, 20246.80006.80006.70006.70006.7000-
Oct 7, 20246.80006.85006.80006.85006.8500-
Oct 4, 20246.75007.25006.75006.85006.85003
Oct 3, 20246.85006.85006.70006.70006.7000-
Oct 2, 20246.95007.00006.95006.95006.9500-
Oct 1, 20246.95007.05006.90007.05007.0500-
Sep 30, 20247.20007.25007.00007.00007.0000-
Sep 27, 20246.95007.25006.95007.25007.2500-
Sep 26, 20246.85007.05006.85007.05007.0500-
Sep 25, 20246.70006.70006.65006.65006.6500-
Sep 24, 20246.70006.70006.70006.70006.7000-
Sep 23, 20246.35006.40006.30006.40006.4000-
Sep 20, 20246.40006.45006.35006.35006.3500-
Sep 19, 20246.70006.80006.70006.80006.8000-
Sep 18, 20246.60006.65006.60006.65006.6500-
Sep 17, 20246.60006.70006.60006.70006.7000-
Sep 16, 20246.55006.60006.55006.60006.6000-
Sep 13, 20246.50006.55006.45006.55006.5500-
Sep 12, 20246.55006.55006.40006.40006.4000-
Sep 11, 20246.35006.75006.35006.50006.500010
Sep 10, 20246.45006.50006.40006.40006.4000-
Sep 9, 20246.50006.50006.45006.45006.4500-
Sep 6, 20246.50006.55006.50006.55006.5500-
Sep 5, 20246.45006.55006.45006.55006.5500-
Sep 4, 20246.50006.50006.50006.50006.5000-
Sep 3, 20246.75006.80006.65006.65006.6500-
Sep 2, 20246.85006.85006.85006.85006.8500-
Aug 30, 20246.85006.90006.85006.90006.9000-
Aug 29, 20246.80006.85006.80006.85006.8500-
Aug 28, 20246.85006.85006.80006.80006.8000-
Aug 27, 20246.80006.85006.80006.85006.8500-
Aug 23, 20246.85006.85006.85006.85006.8500-
Aug 22, 20246.90006.90006.85006.90006.9000-
Aug 21, 20246.80006.85006.80006.85006.8500-
Aug 20, 20246.75006.75006.75006.75006.7500-
Aug 19, 20246.65006.65006.65006.65006.6500-
Aug 16, 20246.60006.95006.60006.95006.950040
Aug 15, 20246.50006.85006.50006.60006.600010
Aug 14, 20246.40006.50006.40006.50006.5000-
Aug 13, 20246.40006.40006.40006.40006.4000-
Aug 12, 20246.50006.50006.45006.45006.4500-
Aug 9, 20246.50006.50006.45006.45006.4500-
Aug 8, 20246.50006.50006.50006.50006.5000-
Aug 7, 20246.50006.60006.50006.60006.6000-
Aug 6, 20246.60006.60006.55006.55006.5500-
Aug 2, 20246.65006.70006.65006.70006.7000-
Aug 1, 20246.80006.80006.75006.75006.7500-
Jul 31, 20246.80006.80006.75006.75006.7500-
Jul 30, 20246.80006.85006.80006.80006.8000-
Jul 29, 20246.85006.85006.80006.80006.8000-
Jul 26, 20246.75006.85006.75006.80006.8000-
Jul 25, 20246.60006.70006.55006.70006.7000-
Jul 24, 20246.90006.90006.75006.75006.7500-
Jul 23, 20246.55006.75006.55006.70006.7000-
Jul 22, 20247.00007.10007.00007.10007.1000-
Jul 19, 20247.10007.10007.00007.00007.0000-
Jul 18, 20247.10007.25007.10007.25007.2500-
Jul 17, 20247.05007.05006.95006.95006.9500-
Jul 16, 20247.20007.20007.00007.00007.0000-
Jul 15, 20247.35007.35007.35007.35007.3500-
Jul 12, 20247.30007.35007.30007.30007.3000-
Jul 11, 20247.40007.40007.25007.25007.2500-
Jul 10, 20247.10007.40007.10007.35007.3500-
Jul 9, 20247.05007.05006.95007.05007.0500-
Jul 5, 20246.90007.00006.90007.00007.0000-
Jul 4, 20246.70006.80006.70006.75006.7500-
Jul 3, 20246.65006.85006.65006.75006.7500-
Jul 2, 20246.80006.95006.50006.50006.5000343
Jul 1, 20246.85006.85006.80006.80006.8000-
Jun 28, 20246.85006.85006.85006.85006.8500-
Jun 27, 20246.90006.90006.85006.85006.8500-
Jun 26, 20247.00007.00006.85006.85006.8500-
Jun 25, 20246.85006.95006.85006.95006.9500-
Jun 24, 20246.90007.00006.90007.00007.0000-
Jun 21, 20246.80006.80006.75006.75006.7500-
Jun 20, 20246.70006.75006.70006.70006.7000-
Jun 19, 20246.75006.75006.65006.65006.6500-
Jun 18, 20246.85006.85006.80006.80006.8000-
Jun 17, 20246.90006.90006.90006.90006.9000-
Jun 14, 20246.90006.90006.85006.85006.8500-
Jun 13, 20247.05007.05006.85006.85006.8500-
Jun 12, 20247.10007.10007.05007.10007.1000-
Jun 11, 2024 0.188578 Dividend
Jun 11, 20247.15007.15007.15007.15007.1500-
Jun 10, 20247.10007.10007.05007.05006.8614-
Jun 7, 20247.40007.40007.35007.35007.1534-
Jun 6, 20247.40007.45007.40007.40007.2021-
Jun 5, 20247.45007.50007.45007.50007.2994-
Jun 4, 20247.55007.55007.45007.45007.2507-
Jun 3, 20247.50007.60007.50007.60007.3967-
May 31, 20247.30007.35007.30007.35007.1534-
May 30, 20247.15007.35007.15007.35007.1534-
May 29, 20247.75007.75007.15007.15006.958740
May 28, 20247.40007.40007.40007.40007.2021-
May 27, 20247.40007.40007.40007.40007.2021-
May 24, 20247.35007.35007.35007.35007.1534-
May 23, 20247.50007.50007.50007.50007.2994-
May 22, 20247.60007.60007.55007.55007.3480-
May 21, 20247.85007.85007.75007.80007.591410
May 20, 20248.00008.00007.90007.90007.6887-
May 17, 20248.10008.20008.05008.05007.8347-
May 16, 20248.15008.15008.10008.15007.9320-

Related Tickers

PAHA.SG Porsche Automobil Holding SE
3.6600
-0.54%
 
VOW.DE Volkswagen AG
105.60
-0.19%
 
VOW3.DE Volkswagen AG
103.80
+0.63%
 
STLA Stellantis N.V.
10.70
-1.20%
 
LCID Lucid Group, Inc.
2.6900
-2.54%
 
RIVN Rivian Automotive, Inc.
15.30
+3.24%
 
TSLA Tesla, Inc.
342.82
-1.40%