Advertisement
U.S. Markets open in 2 mins

Dr. Ing. h.c. F. Porsche AG (09II.IL)

IOB - IOB Delayed Price. Currency in EUR
67.16+0.01 (+0.01%)
As of 12:58PM GMT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202466.6867.9666.6067.1667.166,868
Oct 28, 202469.9770.4866.0666.4566.45192,785
Oct 25, 202468.9671.2468.4470.2870.2896,229
Oct 24, 202467.3470.3067.3269.0769.07144,649
Oct 23, 202468.4068.8066.7668.6268.6216,782
Oct 22, 202467.2668.1466.7267.4067.40562,802
Oct 21, 202467.3068.2666.8867.2567.2511,474
Oct 18, 202467.0169.1667.0067.8767.87201,319
Oct 17, 202467.3867.8866.5467.3367.33163,982
Oct 16, 202467.5368.0066.9267.3567.35137,262
Oct 15, 202469.4369.7067.8268.5368.5356,451
Oct 14, 202471.1771.2868.7469.7169.7156,427
Oct 11, 202469.3471.0269.0070.2470.24115,796
Oct 10, 202469.3869.5068.7069.0069.0072,581
Oct 09, 202468.2169.8268.0068.9468.94247,723
Oct 08, 202469.8169.9268.1668.9968.9972,339
Oct 07, 202471.0171.2869.8870.8270.8218,604
Oct 04, 202469.1170.6469.1070.0270.0218,704
Oct 03, 202470.6770.7468.6069.0569.05327,544
Oct 02, 202471.6272.1071.0071.6271.629,845
Oct 01, 202471.3672.2870.6671.0171.0115,983
Sep 30, 202474.4074.4870.8472.8772.87729,058
Sep 27, 202471.8174.9671.7874.5874.5860,784
Sep 26, 202469.8172.4069.6871.2071.20115,643
Sep 25, 202467.7469.0667.4468.4268.4285,364
Sep 24, 202468.0869.2066.9068.2468.241,021,011
Sep 23, 202465.0166.7863.7465.2465.24360,753
Sep 20, 202466.0067.0064.7664.8264.82743,916
Sep 19, 202468.9470.2668.5669.3269.3220,401
Sep 18, 202468.0468.4067.6667.7967.7965,814
Sep 17, 202467.7868.9267.5868.4068.4093,228
Sep 16, 202467.1168.0866.7467.5267.5259,519
Sep 13, 202465.9368.0265.8865.9665.967,228
Sep 12, 202467.7067.8065.1865.2865.28280,583
Sep 11, 202465.3867.0865.1466.1666.1624,777
Sep 10, 202466.1267.4064.3265.6965.6935,088
Sep 09, 202466.4866.5665.7066.3666.3611,304
Sep 06, 202467.1567.7466.2267.1667.1676,024
Sep 05, 202466.2767.7266.2266.7066.7021,465
Sep 04, 202466.4467.0466.0066.6266.6223,458
Sep 03, 202469.7469.9067.5068.4268.4225,548
Sep 02, 202471.0371.1869.7270.3070.304,702
Aug 30, 202470.4671.2270.1270.5470.547,589
Aug 29, 202469.5171.1069.5070.6270.62142,956
Aug 28, 202469.9770.1469.5270.0270.02143,563
Aug 27, 202469.8570.6269.6870.4070.4072,755
Aug 23, 202470.4870.7069.8270.5670.565,709
Aug 22, 202470.6571.2070.1070.7070.7011,869
Aug 21, 202469.0770.7669.0069.9969.9965,738
Aug 20, 202469.0769.4467.0869.0969.09149,333
Aug 19, 202467.9168.7967.7268.7968.79349,466
Aug 16, 202467.6068.0067.2067.5567.55278,561
Aug 15, 202466.7767.7866.5066.6466.64406,622
Aug 14, 202466.0066.7265.7266.3966.39296,242
Aug 13, 202465.9766.0465.1265.5065.50210,852
Aug 12, 202466.5666.9265.6865.6865.6856,646
Aug 09, 202466.6767.0665.8066.3966.39172,114
Aug 08, 202466.8666.9666.1266.2066.20278,333
Aug 07, 202466.8667.8466.6067.3567.35806,466
Aug 06, 202468.0668.4066.0866.3466.34533,590
Aug 05, 202467.2667.6865.5266.5766.5732,498
Aug 02, 202468.7769.0467.9068.5368.5342,256
Aug 01, 202469.8570.5668.4069.1869.1814,020
Jul 31, 202470.0470.0869.1469.7969.797,969
Jul 30, 202469.8370.0668.5069.5769.578,502
Jul 29, 202470.3370.9269.3870.1770.1766,245
Jul 26, 202468.9870.7668.8670.2470.24141,449
Jul 25, 202467.7669.5267.2067.8867.88186,804
Jul 24, 202469.3671.0068.2069.2869.2887,176
Jul 23, 202469.2070.0267.1068.8968.89222,179
Jul 22, 202471.9783.2371.7283.2383.23234,923
Jul 19, 202471.6473.4471.2871.7571.7537,329
Jul 18, 202472.5474.6471.6472.7272.72113,488
Jul 17, 202471.4572.5070.7272.0872.08236,058
Jul 16, 202474.6376.0670.9072.6172.61241,138
Jul 15, 202474.7175.9674.4075.5675.56267,664
Jul 12, 202475.1175.5674.1075.5675.566,370
Jul 11, 202475.8576.1273.4674.4274.42126,316
Jul 10, 202473.1376.0071.9275.0175.01293,195
Jul 09, 202471.8772.5871.1472.1572.1535,225
Jul 08, 202471.0172.8270.9672.2872.2891,431
Jul 05, 202469.9572.0469.3871.4671.4652,217
Jul 04, 202469.4770.5268.7469.0169.01591,221
Jul 03, 202468.4670.3467.2669.9669.9665,408
Jul 02, 202469.1369.7865.6668.1468.14120,585
Jul 01, 202471.0371.3269.2669.8769.8743,093
Jun 28, 202470.2370.6069.4069.8469.8452,627
Jun 27, 202470.8271.2469.6471.0271.02238,995
Jun 26, 202471.1171.6270.0270.4370.43409,325
Jun 25, 202470.4271.9669.9871.3071.3028,910
Jun 24, 202470.1472.4468.8671.9271.92247,233
Jun 21, 202469.7669.7868.7669.1769.17111,964
Jun 20, 202468.8269.5267.7868.9468.9418,653
Jun 19, 202469.3469.4467.8868.2068.2077,790
Jun 18, 202470.4070.5469.2469.5869.58409,988
Jun 17, 202471.1571.4069.6670.0470.04703,982
Jun 14, 202470.5270.8069.2470.1770.1749,497
Jun 13, 202472.1272.1869.0669.6869.6897,538
Jun 12, 202473.1574.1470.5872.6172.61247,818
Jun 11, 202473.7274.1671.8673.2973.29329,837
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...