IOB - Delayed Quote EUR

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

Compare
67.48 +0.33 (+0.49%)
As of 10:50 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 66.68 67.96 66.60 67.48 67.48 6,389
Oct 28, 2024 69.97 70.48 66.06 66.45 66.45 192,785
Oct 25, 2024 68.96 71.24 68.44 70.28 70.28 96,229
Oct 24, 2024 67.34 70.30 67.32 69.07 69.07 144,649
Oct 23, 2024 68.40 68.80 66.76 68.62 68.62 16,782
Oct 22, 2024 67.26 68.14 66.72 67.40 67.40 562,802
Oct 21, 2024 67.30 68.26 66.88 67.25 67.25 11,474
Oct 18, 2024 67.01 69.16 67.00 67.87 67.87 201,319
Oct 17, 2024 67.38 67.88 66.54 67.33 67.33 163,982
Oct 16, 2024 67.53 68.00 66.92 67.35 67.35 137,262
Oct 15, 2024 69.43 69.70 67.82 68.53 68.53 56,451
Oct 14, 2024 71.17 71.28 68.74 69.71 69.71 56,427
Oct 11, 2024 69.34 71.02 69.00 70.24 70.24 115,796
Oct 10, 2024 69.38 69.50 68.70 69.00 69.00 72,581
Oct 9, 2024 68.21 69.82 68.00 68.94 68.94 247,723
Oct 8, 2024 69.81 69.92 68.16 68.99 68.99 72,339
Oct 7, 2024 71.01 71.28 69.88 70.82 70.82 18,604
Oct 4, 2024 69.11 70.64 69.10 70.02 70.02 18,704
Oct 3, 2024 70.67 70.74 68.60 69.05 69.05 327,544
Oct 2, 2024 71.62 72.10 71.00 71.62 71.62 9,845
Oct 1, 2024 71.36 72.28 70.66 71.01 71.01 15,983
Sep 30, 2024 74.40 74.48 70.84 72.87 72.87 729,058
Sep 27, 2024 71.81 74.96 71.78 74.58 74.58 60,784
Sep 26, 2024 69.81 72.40 69.68 71.20 71.20 115,643
Sep 25, 2024 67.74 69.06 67.44 68.42 68.42 85,364
Sep 24, 2024 68.08 69.20 66.90 68.24 68.24 1,021,011
Sep 23, 2024 65.01 66.78 63.74 65.24 65.24 360,753
Sep 20, 2024 66.00 67.00 64.76 64.82 64.82 743,916
Sep 19, 2024 68.94 70.26 68.56 69.32 69.32 20,401
Sep 18, 2024 68.04 68.40 67.66 67.79 67.79 65,814
Sep 17, 2024 67.78 68.92 67.58 68.40 68.40 93,228
Sep 16, 2024 67.11 68.08 66.74 67.52 67.52 59,519
Sep 13, 2024 65.93 68.02 65.88 65.96 65.96 7,228
Sep 12, 2024 67.70 67.80 65.18 65.28 65.28 280,583
Sep 11, 2024 65.38 67.08 65.14 66.16 66.16 24,777
Sep 10, 2024 66.12 67.40 64.32 65.69 65.69 35,088
Sep 9, 2024 66.48 66.56 65.70 66.36 66.36 11,304
Sep 6, 2024 67.15 67.74 66.22 67.16 67.16 76,024
Sep 5, 2024 66.27 67.72 66.22 66.70 66.70 21,465
Sep 4, 2024 66.44 67.04 66.00 66.62 66.62 23,458
Sep 3, 2024 69.74 69.90 67.50 68.42 68.42 25,548
Sep 2, 2024 71.03 71.18 69.72 70.30 70.30 4,702
Aug 30, 2024 70.46 71.22 70.12 70.54 70.54 7,589
Aug 29, 2024 69.51 71.10 69.50 70.62 70.62 142,956
Aug 28, 2024 69.97 70.14 69.52 70.02 70.02 143,563
Aug 27, 2024 69.85 70.62 69.68 70.40 70.40 72,755
Aug 23, 2024 70.48 70.70 69.82 70.56 70.56 5,709
Aug 22, 2024 70.65 71.20 70.10 70.70 70.70 11,869
Aug 21, 2024 69.07 70.76 69.00 69.99 69.99 65,738
Aug 20, 2024 69.07 69.44 67.08 69.09 69.09 149,333
Aug 19, 2024 67.91 68.79 67.72 68.79 68.79 349,466
Aug 16, 2024 67.60 68.00 67.20 67.55 67.55 278,561
Aug 15, 2024 66.77 67.78 66.50 66.64 66.64 406,622
Aug 14, 2024 66.00 66.72 65.72 66.39 66.39 296,242
Aug 13, 2024 65.97 66.04 65.12 65.50 65.50 210,852
Aug 12, 2024 66.56 66.92 65.68 65.68 65.68 56,646
Aug 9, 2024 66.67 67.06 65.80 66.39 66.39 172,114
Aug 8, 2024 66.86 66.96 66.12 66.20 66.20 278,333
Aug 7, 2024 66.86 67.84 66.60 67.35 67.35 806,466
Aug 6, 2024 68.06 68.40 66.08 66.34 66.34 533,590
Aug 5, 2024 67.26 67.68 65.52 66.57 66.57 32,498
Aug 2, 2024 68.77 69.04 67.90 68.53 68.53 42,256
Aug 1, 2024 69.85 70.56 68.40 69.18 69.18 14,020
Jul 31, 2024 70.04 70.08 69.14 69.79 69.79 7,969
Jul 30, 2024 69.83 70.06 68.50 69.57 69.57 8,502
Jul 29, 2024 70.33 70.92 69.38 70.17 70.17 66,245
Jul 26, 2024 68.98 70.76 68.86 70.24 70.24 141,449
Jul 25, 2024 67.76 69.52 67.20 67.88 67.88 186,804
Jul 24, 2024 69.36 71.00 68.20 69.28 69.28 87,176
Jul 23, 2024 69.20 70.02 67.10 68.89 68.89 222,179
Jul 22, 2024 71.97 83.23 71.72 83.23 83.23 234,923
Jul 19, 2024 71.64 73.44 71.28 71.75 71.75 37,329
Jul 18, 2024 72.54 74.64 71.64 72.72 72.72 113,488
Jul 17, 2024 71.45 72.50 70.72 72.08 72.08 236,058
Jul 16, 2024 74.63 76.06 70.90 72.61 72.61 241,138
Jul 15, 2024 74.71 75.96 74.40 75.56 75.56 267,664
Jul 12, 2024 75.11 75.56 74.10 75.56 75.56 6,370
Jul 11, 2024 75.85 76.12 73.46 74.42 74.42 126,316
Jul 10, 2024 73.13 76.00 71.92 75.01 75.01 293,195
Jul 9, 2024 71.87 72.58 71.14 72.15 72.15 35,225
Jul 8, 2024 71.01 72.82 70.96 72.28 72.28 91,431
Jul 5, 2024 69.95 72.04 69.38 71.46 71.46 52,217
Jul 4, 2024 69.47 70.52 68.74 69.01 69.01 591,221
Jul 3, 2024 68.46 70.34 67.26 69.96 69.96 65,408
Jul 2, 2024 69.13 69.78 65.66 68.14 68.14 120,585
Jul 1, 2024 71.03 71.32 69.26 69.87 69.87 43,093
Jun 28, 2024 70.23 70.60 69.40 69.84 69.84 52,627
Jun 27, 2024 70.82 71.24 69.64 71.02 71.02 238,995
Jun 26, 2024 71.11 71.62 70.02 70.43 70.43 409,325
Jun 25, 2024 70.42 71.96 69.98 71.30 71.30 28,910
Jun 24, 2024 70.14 72.44 68.86 71.92 71.92 247,233
Jun 21, 2024 69.76 69.78 68.76 69.17 69.17 111,964
Jun 20, 2024 68.82 69.52 67.78 68.94 68.94 18,653
Jun 19, 2024 69.34 69.44 67.88 68.20 68.20 77,790
Jun 18, 2024 70.40 70.54 69.24 69.58 69.58 409,988
Jun 17, 2024 71.15 71.40 69.66 70.04 70.04 703,982
Jun 14, 2024 70.52 70.80 69.24 70.17 70.17 49,497
Jun 13, 2024 72.12 72.18 69.06 69.68 69.68 97,538
Jun 12, 2024 73.15 74.14 70.58 72.61 72.61 247,818
Jun 11, 2024 73.72 74.16 71.86 73.29 73.29 329,837
Jun 10, 2024 2.31 Dividend
Jun 10, 2024 73.36 73.70 72.20 72.88 72.88 35,471
Jun 7, 2024 76.00 76.60 74.82 76.04 73.73 8,754
Jun 6, 2024 76.44 76.92 75.28 75.68 73.38 103,232
Jun 5, 2024 76.98 77.38 75.80 75.80 73.50 78,448
Jun 4, 2024 77.43 77.52 76.26 76.85 74.52 35,035
Jun 3, 2024 77.11 78.20 76.56 77.15 74.80 111,768
May 31, 2024 75.51 76.64 74.48 76.20 73.89 121,403
May 30, 2024 73.55 75.54 73.10 75.06 72.78 788,967
May 29, 2024 75.30 76.36 73.06 73.35 71.12 92,841
May 28, 2024 76.12 76.56 75.38 75.42 73.13 186,126
May 24, 2024 75.11 76.08 74.76 75.20 72.92 37,195
May 23, 2024 77.03 77.42 75.62 76.05 73.74 400,684
May 22, 2024 78.23 80.06 75.86 76.84 74.51 1,850,330
May 21, 2024 80.61 81.22 79.46 79.84 77.41 44,066
May 20, 2024 81.43 82.90 80.50 80.69 78.24 10,352
May 17, 2024 83.55 84.00 82.12 82.44 79.94 595,984
May 16, 2024 83.62 84.10 82.82 83.40 80.87 8,104
May 15, 2024 85.85 87.50 84.08 84.08 81.53 9,391
May 14, 2024 84.21 85.90 83.52 85.11 82.52 391,726
May 13, 2024 82.00 84.12 81.66 82.00 79.51 860,642
May 10, 2024 81.57 82.16 80.82 81.32 78.85 92,448
May 9, 2024 81.53 82.02 80.88 81.49 79.01 15,751
May 8, 2024 84.80 84.86 81.14 81.60 79.12 97,329
May 7, 2024 84.73 85.40 83.78 84.84 82.26 19,131
May 3, 2024 84.00 85.00 83.46 84.14 81.58 3,499
May 2, 2024 83.93 84.74 83.14 83.74 81.20 126,264
May 1, 2024 83.70 83.70 83.70 83.70 81.16 4,826
Apr 30, 2024 87.07 87.16 83.70 85.07 82.49 410,490
Apr 29, 2024 88.42 89.42 83.78 87.01 84.37 30,992
Apr 26, 2024 90.37 91.10 88.84 89.79 87.06 327,774
Apr 25, 2024 91.01 91.94 88.84 89.44 86.72 805,399
Apr 24, 2024 91.13 92.70 90.06 91.52 88.74 323,724
Apr 23, 2024 89.83 91.40 88.80 90.67 87.91 140,566
Apr 22, 2024 90.37 91.16 88.82 89.48 86.76 1,360,876
Apr 19, 2024 88.16 90.70 87.74 89.92 87.19 45,855
Apr 18, 2024 90.18 90.98 89.08 90.11 87.38 119,139
Apr 17, 2024 90.00 91.26 89.34 89.92 87.19 42,861
Apr 16, 2024 91.01 93.70 89.28 90.85 88.09 57,779
Apr 15, 2024 93.13 94.68 92.40 93.45 90.61 92,060
Apr 12, 2024 95.82 96.22 92.34 95.44 92.54 474,398
Apr 11, 2024 94.92 95.98 91.42 94.62 91.75 734,903
Apr 10, 2024 94.96 96.76 93.34 95.46 92.56 144,959
Apr 9, 2024 93.85 94.80 93.32 94.12 91.26 137,981
Apr 8, 2024 93.09 94.30 92.90 93.42 90.58 121,785
Apr 5, 2024 93.91 95.42 92.62 93.34 90.51 91,320
Apr 4, 2024 93.74 96.04 93.28 94.86 91.98 95,598
Apr 3, 2024 91.97 94.14 91.50 93.53 90.68 116,209
Apr 2, 2024 92.61 93.48 90.94 92.31 89.51 182,064
Mar 28, 2024 94.14 94.46 92.26 92.71 89.89 241,837
Mar 27, 2024 92.92 94.72 92.32 93.63 90.79 163,816
Mar 26, 2024 92.67 93.28 91.84 92.59 89.78 261,060
Mar 25, 2024 93.45 94.10 91.48 93.21 90.38 74,245
Mar 22, 2024 93.24 94.08 92.56 93.23 90.40 70,614
Mar 21, 2024 94.08 95.44 92.92 93.52 90.68 176,861
Mar 20, 2024 92.98 93.60 91.90 93.20 90.37 343,804
Mar 19, 2024 91.85 93.52 90.88 93.40 90.56 152,697
Mar 18, 2024 88.86 91.92 88.70 90.97 88.21 195,596
Mar 15, 2024 87.66 89.34 87.02 88.98 86.27 31,314
Mar 14, 2024 86.00 88.86 85.38 87.65 84.99 287,746
Mar 13, 2024 88.23 90.34 83.64 85.90 83.29 744,087
Mar 12, 2024 78.10 90.56 77.50 78.04 75.67 662,814
Mar 11, 2024 82.04 82.62 80.55 81.75 79.27 207,387
Mar 8, 2024 82.92 83.28 81.76 82.53 80.03 240,401
Mar 7, 2024 82.84 84.10 82.08 82.50 80.00 856,052
Mar 6, 2024 83.91 84.42 83.14 83.49 80.96 48,027
Mar 5, 2024 83.51 84.00 81.74 83.02 80.50 113,626
Mar 4, 2024 86.21 86.24 83.18 84.25 81.69 145,554
Mar 1, 2024 87.30 88.46 84.52 85.75 83.14 448,300
Feb 29, 2024 85.41 87.38 84.60 86.33 83.70 221,222
Feb 28, 2024 84.37 85.50 83.62 85.04 82.46 127,982
Feb 27, 2024 82.48 84.46 82.00 83.76 81.21 382,653
Feb 26, 2024 82.61 82.84 81.78 82.51 80.00 243,399
Feb 23, 2024 81.85 82.94 81.50 82.65 80.14 117,558
Feb 22, 2024 81.49 82.78 80.36 81.85 79.36 109,850
Feb 21, 2024 79.43 81.02 78.60 80.50 78.05 118,333
Feb 20, 2024 79.41 79.74 78.20 78.97 76.57 99,995
Feb 19, 2024 80.08 81.12 79.30 79.84 77.42 293,618
Feb 16, 2024 79.57 81.18 78.72 80.64 78.19 40,604
Feb 15, 2024 80.14 80.74 78.72 79.30 76.89 61,266
Feb 14, 2024 80.16 81.14 78.74 79.33 76.92 320,611
Feb 13, 2024 80.65 81.74 80.06 80.79 78.34 165,064
Feb 12, 2024 80.84 81.58 79.74 81.37 78.90 837,551
Feb 9, 2024 81.95 82.56 80.24 80.79 78.33 106,704
Feb 8, 2024 81.60 82.22 80.64 81.61 79.13 73,931
Feb 7, 2024 81.05 83.00 80.56 81.38 78.91 133,698
Feb 6, 2024 82.80 83.30 80.72 81.15 78.68 258,947
Feb 5, 2024 82.80 84.16 81.50 83.19 80.66 406,204
Feb 2, 2024 79.72 83.88 78.22 82.42 79.92 141,781
Feb 1, 2024 78.86 80.00 78.28 79.12 76.72 49,565
Jan 31, 2024 77.97 79.60 77.24 78.62 76.23 122,168
Jan 30, 2024 77.87 78.50 75.80 77.05 74.71 87,788
Jan 29, 2024 76.44 76.78 75.70 76.43 74.10 24,389
Jan 26, 2024 73.89 77.46 73.44 76.16 73.85 111,156
Jan 25, 2024 75.17 75.80 73.50 74.16 71.91 471,531
Jan 24, 2024 75.78 76.28 73.96 75.56 73.26 82,196
Jan 23, 2024 72.84 75.06 72.56 74.14 71.88 102,290
Jan 22, 2024 74.06 74.34 72.16 72.91 70.69 197,127
Jan 19, 2024 74.92 75.80 73.60 73.79 71.55 147,477
Jan 18, 2024 74.86 75.28 74.08 74.66 72.39 217,027
Jan 17, 2024 72.73 74.86 72.28 72.74 70.53 648,192
Jan 16, 2024 72.92 74.00 72.46 73.47 71.24 358,304
Jan 15, 2024 75.70 76.24 72.04 73.73 71.49 144,340
Jan 12, 2024 77.41 77.90 74.62 75.35 73.06 191,967
Jan 11, 2024 78.12 78.56 77.00 77.92 75.55 56,127
Jan 10, 2024 77.30 78.66 76.62 77.40 75.05 200,288
Jan 9, 2024 77.36 77.96 76.50 77.24 74.89 454,659
Jan 8, 2024 76.80 77.06 76.30 76.76 74.43 182,132
Jan 5, 2024 77.64 77.80 75.98 76.65 74.32 148,052
Jan 4, 2024 78.61 79.08 77.71 77.71 75.35 110,385
Jan 3, 2024 80.00 80.60 77.86 78.23 75.85 84,723
Jan 2, 2024 79.97 81.18 79.62 80.12 77.68 59,745
Dec 29, 2023 80.00 81.20 79.42 79.98 77.55 26,805
Dec 28, 2023 80.14 80.30 79.89 80.12 77.68 17,452
Dec 27, 2023 80.48 80.80 79.58 80.20 77.77 44,704
Dec 22, 2023 80.23 80.80 79.70 80.18 77.75 33,756
Dec 21, 2023 80.02 80.88 79.52 80.23 77.79 60,867
Dec 20, 2023 80.33 81.38 79.92 80.40 77.95 79,538
Dec 19, 2023 80.50 81.32 79.60 80.44 78.00 1,358,879
Dec 18, 2023 81.26 81.38 79.82 80.47 78.03 293,716
Dec 15, 2023 81.83 81.92 80.30 80.86 78.40 167,722
Dec 14, 2023 83.22 83.50 80.76 81.58 79.10 156,019
Dec 13, 2023 82.44 83.14 81.26 82.24 79.74 191,575
Dec 12, 2023 82.63 82.90 81.26 82.20 79.70 71,287
Dec 11, 2023 83.93 84.32 82.14 82.85 80.34 150,990
Dec 8, 2023 82.35 84.00 81.82 82.01 79.52 245,086
Dec 7, 2023 84.40 84.44 81.32 81.80 79.32 209,357
Dec 6, 2023 84.63 85.40 83.18 84.31 81.75 89,778
Dec 5, 2023 83.32 84.16 82.60 83.18 80.65 162,014
Dec 4, 2023 84.00 84.60 82.78 83.39 80.86 186,720
Dec 1, 2023 84.54 85.28 83.30 83.89 81.35 314,913
Nov 30, 2023 85.20 85.96 83.86 84.06 81.51 90,445
Nov 29, 2023 84.44 85.32 84.38 84.95 82.37 97,051
Nov 28, 2023 84.21 84.98 83.00 84.21 81.65 128,423
Nov 27, 2023 86.16 86.22 84.32 84.71 82.13 144,669
Nov 24, 2023 84.35 86.52 83.56 85.02 82.44 38,031
Nov 23, 2023 88.27 88.92 84.34 85.57 82.98 103,255
Nov 22, 2023 89.85 90.30 88.28 89.78 87.06 121,209
Nov 21, 2023 90.75 91.42 89.18 89.69 86.96 31,560
Nov 20, 2023 90.96 91.24 89.54 90.35 87.61 82,197
Nov 17, 2023 90.08 91.54 89.52 90.80 88.04 127,186
Nov 16, 2023 90.88 91.88 90.12 90.65 87.90 349,627
Nov 15, 2023 92.52 93.16 90.78 91.37 88.60 129,329
Nov 14, 2023 88.90 92.22 87.36 91.59 88.80 174,515
Nov 13, 2023 87.85 88.44 86.72 87.31 84.66 16,205
Nov 10, 2023 87.66 88.88 86.40 87.33 84.68 33,038
Nov 9, 2023 89.45 89.64 87.88 88.31 85.63 77,308
Nov 8, 2023 88.80 90.17 88.68 89.76 87.04 72,797
Nov 7, 2023 89.70 90.86 87.90 89.21 86.50 80,647
Nov 6, 2023 90.44 91.42 89.56 90.23 87.49 63,730
Nov 3, 2023 88.14 90.76 86.04 90.09 87.35 230,619
Nov 2, 2023 82.90 86.82 81.78 85.61 83.01 109,778
Nov 1, 2023 83.49 83.90 82.22 82.50 79.99 38,014
Oct 31, 2023 84.02 84.10 81.90 82.60 80.09 102,951
Oct 30, 2023 82.42 83.65 81.64 83.26 80.73 135,704