Advertisement
U.S. Markets closed
S&P Futures
5,885.00 +14.00 (+0.24%) Dow Futures
42,487.00 +40.00 (+0.09%) Nasdaq Futures
20,756.25 +59.75 (+0.29%) Russell 2000 Futures
2,252.40 +2.10 (+0.09%) Crude Oil
67.63 +0.42 (+0.62%) Gold
2,792.20 +11.10 (+0.40%)
Dr. Ing. h.c. F. Porsche AG (P911.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:32PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 67.12 | 67.46 | 66.24 | 66.24 | 66.24 | - |
| Oct 28, 2024 | 69.98 | 69.98 | 66.60 | 66.60 | 66.60 | - |
| Oct 25, 2024 | 68.76 | 71.38 | 68.76 | 70.76 | 70.76 | 39 |
| Oct 24, 2024 | 67.76 | 70.20 | 67.76 | 69.42 | 69.42 | - |
| Oct 23, 2024 | 68.68 | 68.68 | 66.96 | 67.00 | 67.00 | 15 |
| Oct 22, 2024 | 67.68 | 67.68 | 67.04 | 67.04 | 67.04 | 50 |
| Oct 21, 2024 | 67.56 | 67.56 | 67.16 | 67.50 | 67.50 | - |
| Oct 18, 2024 | 67.96 | 68.66 | 67.40 | 67.40 | 67.40 | - |
| Oct 17, 2024 | 67.28 | 67.72 | 66.56 | 66.56 | 66.56 | 15 |
| Oct 16, 2024 | 67.34 | 67.60 | 67.34 | 67.48 | 67.48 | - |
| Oct 15, 2024 | 69.22 | 69.22 | 68.32 | 68.32 | 68.32 | - |
| Oct 14, 2024 | 71.00 | 71.00 | 69.30 | 69.60 | 69.60 | - |
| Oct 11, 2024 | 68.98 | 70.74 | 68.98 | 70.30 | 70.30 | 1,277 |
| Oct 10, 2024 | 69.36 | 69.36 | 68.88 | 69.34 | 69.34 | - |
| Oct 09, 2024 | 68.68 | 69.12 | 68.26 | 69.12 | 69.12 | 134 |
| Oct 08, 2024 | 69.42 | 69.42 | 68.50 | 69.20 | 69.20 | - |
| Oct 07, 2024 | 70.88 | 71.00 | 70.06 | 71.00 | 71.00 | - |
| Oct 04, 2024 | 69.52 | 70.34 | 69.52 | 70.04 | 70.04 | - |
| Oct 03, 2024 | 70.42 | 70.42 | 68.64 | 68.90 | 68.90 | - |
| Oct 02, 2024 | 71.64 | 71.80 | 71.08 | 71.08 | 71.08 | - |
| Oct 01, 2024 | 71.84 | 72.14 | 71.46 | 71.78 | 71.78 | - |
| Sep 30, 2024 | 73.50 | 73.50 | 71.56 | 71.64 | 71.64 | 4 |
| Sep 27, 2024 | 72.88 | 74.70 | 72.88 | 74.70 | 74.70 | - |
| Sep 26, 2024 | 69.80 | 72.04 | 69.80 | 71.50 | 71.50 | - |
| Sep 25, 2024 | 68.00 | 68.74 | 68.00 | 68.34 | 68.34 | - |
| Sep 24, 2024 | 68.56 | 68.80 | 67.86 | 67.86 | 67.86 | 31 |
| Sep 23, 2024 | 64.44 | 65.50 | 64.44 | 65.50 | 65.50 | 100 |
| Sep 20, 2024 | 66.10 | 66.10 | 64.86 | 65.26 | 65.26 | 85 |
| Sep 19, 2024 | 68.94 | 70.16 | 68.62 | 68.62 | 68.62 | - |
| Sep 18, 2024 | 67.98 | 68.32 | 67.76 | 68.12 | 68.12 | - |
| Sep 17, 2024 | 67.66 | 68.52 | 67.66 | 67.94 | 67.94 | - |
| Sep 16, 2024 | 66.74 | 67.66 | 66.74 | 67.52 | 67.52 | - |
| Sep 13, 2024 | 65.98 | 67.94 | 65.98 | 67.94 | 67.94 | 634 |
| Sep 12, 2024 | 67.46 | 67.54 | 65.26 | 65.34 | 65.34 | 1,020 |
| Sep 11, 2024 | 65.96 | 66.82 | 65.62 | 66.82 | 66.82 | 4 |
| Sep 10, 2024 | 65.86 | 67.44 | 65.34 | 65.34 | 65.34 | 434 |
| Sep 09, 2024 | 66.14 | 66.42 | 65.92 | 66.42 | 66.42 | - |
| Sep 06, 2024 | 66.94 | 67.30 | 66.36 | 66.36 | 66.36 | - |
| Sep 05, 2024 | 66.38 | 67.42 | 66.38 | 67.42 | 67.42 | 10 |
| Sep 04, 2024 | 66.60 | 66.84 | 66.54 | 66.62 | 66.62 | 30 |
| Sep 03, 2024 | 69.76 | 69.76 | 67.60 | 67.60 | 67.60 | - |
| Sep 02, 2024 | 71.10 | 71.10 | 69.62 | 69.62 | 69.62 | 195 |
| Aug 30, 2024 | 70.36 | 71.04 | 70.36 | 70.72 | 70.72 | - |
| Aug 29, 2024 | 69.72 | 70.70 | 69.72 | 70.70 | 70.70 | - |
| Aug 28, 2024 | 69.92 | 70.02 | 69.76 | 69.80 | 69.80 | 45 |
| Aug 27, 2024 | 69.76 | 70.72 | 69.76 | 69.84 | 69.84 | 100 |
| Aug 26, 2024 | 69.52 | 70.18 | 69.52 | 69.72 | 69.72 | - |
| Aug 23, 2024 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | 157 |
| Aug 22, 2024 | 70.84 | 70.84 | 70.54 | 70.76 | 70.76 | 10 |
| Aug 21, 2024 | 69.64 | 70.64 | 69.64 | 70.56 | 70.56 | - |
| Aug 20, 2024 | 68.94 | 69.08 | 68.80 | 69.04 | 69.04 | 2 |
| Aug 19, 2024 | 68.02 | 69.20 | 68.02 | 68.82 | 68.82 | 1,650 |
| Aug 16, 2024 | 67.44 | 68.22 | 67.44 | 67.74 | 67.74 | 110 |
| Aug 15, 2024 | 66.64 | 67.58 | 66.60 | 67.32 | 67.32 | - |
| Aug 14, 2024 | 65.74 | 66.74 | 65.74 | 66.46 | 66.46 | 10 |
| Aug 13, 2024 | 65.58 | 65.58 | 65.28 | 65.56 | 65.56 | 16 |
| Aug 12, 2024 | 66.68 | 66.68 | 65.74 | 65.74 | 65.74 | 37 |
| Aug 09, 2024 | 66.68 | 67.04 | 66.06 | 66.20 | 66.20 | 60 |
| Aug 08, 2024 | 66.82 | 66.98 | 66.28 | 66.28 | 66.28 | 1,591 |
| Aug 07, 2024 | 66.92 | 67.84 | 66.92 | 67.46 | 67.46 | - |
| Aug 06, 2024 | 68.26 | 68.26 | 66.16 | 66.64 | 66.64 | 8 |
| Aug 05, 2024 | 67.40 | 67.52 | 66.34 | 67.52 | 67.52 | - |
| Aug 02, 2024 | 68.80 | 68.80 | 68.18 | 68.58 | 68.58 | - |
| Aug 01, 2024 | 69.56 | 70.42 | 68.78 | 68.78 | 68.78 | 100 |
| Jul 31, 2024 | 69.52 | 69.84 | 69.22 | 69.78 | 69.78 | 14 |
| Jul 30, 2024 | 69.82 | 69.82 | 69.38 | 69.38 | 69.38 | - |
| Jul 29, 2024 | 70.40 | 70.40 | 69.56 | 69.56 | 69.56 | - |
| Jul 26, 2024 | 68.96 | 70.22 | 68.96 | 69.84 | 69.84 | - |
| Jul 25, 2024 | 67.66 | 69.64 | 67.66 | 69.10 | 69.10 | 3 |
| Jul 24, 2024 | 70.04 | 70.32 | 68.70 | 68.76 | 68.76 | 20 |
| Jul 23, 2024 | 67.90 | 70.22 | 67.90 | 68.60 | 68.60 | 50 |
| Jul 22, 2024 | 71.98 | 73.30 | 71.98 | 72.88 | 72.88 | - |
| Jul 19, 2024 | 72.32 | 72.32 | 71.54 | 71.54 | 71.54 | 100 |
| Jul 18, 2024 | 72.48 | 74.52 | 72.48 | 73.58 | 73.58 | 342 |
| Jul 17, 2024 | 71.90 | 72.66 | 71.46 | 72.02 | 72.02 | 101 |
| Jul 16, 2024 | 74.56 | 74.56 | 71.42 | 71.76 | 71.76 | 128 |
| Jul 15, 2024 | 75.08 | 75.58 | 75.08 | 75.46 | 75.46 | 30 |
| Jul 12, 2024 | 75.10 | 75.46 | 74.58 | 75.40 | 75.40 | 49 |
| Jul 11, 2024 | 75.56 | 75.56 | 74.58 | 74.90 | 74.90 | - |
| Jul 10, 2024 | 75.44 | 75.44 | 75.34 | 75.34 | 75.34 | - |
| Jul 09, 2024 | 71.76 | 72.26 | 71.76 | 72.06 | 72.06 | - |
| Jul 08, 2024 | 71.38 | 72.62 | 71.38 | 72.62 | 72.62 | - |
| Jul 05, 2024 | 69.92 | 71.68 | 69.92 | 71.14 | 71.14 | 357 |
| Jul 04, 2024 | 69.24 | 69.76 | 69.24 | 69.76 | 69.76 | 201 |
| Jul 03, 2024 | 69.12 | 69.12 | 68.82 | 68.82 | 68.82 | 58 |
| Jul 02, 2024 | 69.10 | 69.10 | 68.50 | 68.50 | 68.50 | 15 |
| Jul 01, 2024 | 70.46 | 70.46 | 70.26 | 70.26 | 70.26 | - |
| Jun 28, 2024 | 70.24 | 70.24 | 69.60 | 69.60 | 69.60 | - |
| Jun 27, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| Jun 26, 2024 | 70.60 | 70.68 | 70.22 | 70.68 | 70.68 | 75 |
| Jun 25, 2024 | 70.72 | 71.12 | 70.72 | 71.12 | 71.12 | - |
| Jun 24, 2024 | 70.64 | 72.04 | 70.64 | 72.04 | 72.04 | 217 |
| Jun 21, 2024 | 69.32 | 69.32 | 69.10 | 69.20 | 69.20 | 68 |
| Jun 20, 2024 | 68.64 | 69.24 | 68.64 | 69.24 | 69.24 | 25 |
| Jun 19, 2024 | 68.82 | 68.82 | 68.38 | 68.38 | 68.38 | 25 |
| Jun 18, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| Jun 17, 2024 | 71.36 | 71.36 | 70.14 | 70.14 | 70.14 | 50 |
| Jun 14, 2024 | 70.68 | 70.68 | 69.60 | 70.52 | 70.52 | 35 |
| Jun 13, 2024 | 71.70 | 71.70 | 69.70 | 69.70 | 69.70 | 108 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.