|
 PORSCHE A HLDG VZ - [Ticker: POR3.DE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | POR3.DE quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 6,700 | 27.60 | 27.75 | 27.60 | 27.75 | 00:00:00 | | 2000-01-04 | 38,800 | 27.50 | 27.50 | 27.30 | 27.35 | 00:00:00 | | 2000-01-05 | 12,100 | 27.15 | 27.15 | 27.00 | 27.02 | 00:00:00 | | 2000-01-06 | 11,000 | 27.38 | 27.38 | 27.02 | 27.02 | 00:00:00 | | 2000-01-07 | 57,200 | 27.64 | 27.64 | 26.30 | 26.43 | 00:00:00 | | 2000-01-10 | 19,200 | 26.80 | 26.80 | 26.13 | 26.40 | 00:00:00 | | 2000-01-11 | 53,500 | 26.90 | 26.90 | 25.80 | 26.00 | 00:00:00 | | 2000-01-12 | 10,900 | 26.40 | 26.40 | 26.19 | 26.20 | 00:00:00 | | 2000-01-13 | 63,400 | 26.10 | 26.80 | 26.10 | 26.80 | 00:00:00 | | 2000-01-14 | 45,100 | 26.90 | 27.18 | 26.90 | 26.99 | 00:00:00 | | 2000-01-17 | 35,400 | 26.99 | 27.40 | 26.70 | 27.40 | 00:00:00 | | 2000-01-18 | 66,200 | 27.60 | 27.65 | 27.20 | 27.60 | 00:00:00 | | 2000-01-19 | 2,300 | 27.50 | 27.50 | 26.81 | 26.81 | 00:00:00 | | 2000-01-20 | 5,600 | 27.50 | 27.50 | 27.48 | 27.48 | 00:00:00 | | 2000-01-21 | 12,300 | 27.58 | 27.58 | 26.45 | 26.45 | 00:00:00 | | 2000-01-24 | 44,000 | 27.50 | 27.70 | 27.20 | 27.20 | 00:00:00 | | 2000-01-25 | 26,900 | 26.80 | 28.00 | 26.80 | 28.00 | 00:00:00 | | 2000-01-26 | 7,800 | 28.50 | 28.50 | 27.50 | 27.60 | 00:00:00 | | 2000-01-27 | 43,500 | 28.00 | 29.05 | 28.00 | 28.50 | 00:00:00 | | 2000-01-28 | 143,400 | 29.50 | 31.00 | 29.50 | 31.00 | 00:00:00 | | 2000-01-31 | 100,500 | 30.75 | 30.75 | 29.75 | 30.10 | 00:00:00 | | 2000-02-01 | 92,000 | 30.70 | 31.00 | 30.31 | 30.70 | 00:00:00 | | 2000-02-02 | 55,900 | 31.70 | 31.70 | 31.00 | 31.20 | 00:00:00 | | 2000-02-03 | 146,000 | 31.00 | 32.50 | 31.00 | 32.20 | 00:00:00 | | 2000-02-04 | 55,200 | 32.00 | 32.50 | 32.00 | 32.30 | 00:00:00 | | 2000-02-07 | 15,200 | 30.70 | 31.50 | 30.70 | 31.50 | 00:00:00 | | 2000-02-08 | 3,500 | 31.80 | 32.65 | 31.80 | 32.65 | 00:00:00 | | 2000-02-09 | 36,900 | 33.00 | 33.00 | 30.50 | 30.50 | 00:00:00 | | 2000-02-10 | 35,500 | 31.20 | 31.80 | 31.20 | 31.50 | 00:00:00 | | 2000-02-11 | 3,800 | 31.00 | 31.00 | 29.90 | 29.90 | 00:00:00 | | 2000-02-14 | 31,000 | 29.00 | 29.90 | 29.00 | 29.20 | 00:00:00 | | 2000-02-15 | 1,200 | 29.78 | 29.78 | 29.78 | 29.78 | 00:00:00 | | 2000-02-16 | 21,300 | 30.10 | 32.00 | 30.10 | 31.51 | 00:00:00 | | 2000-02-17 | 164,700 | 32.50 | 33.00 | 31.90 | 32.50 | 00:00:00 | | 2000-02-18 | 89,400 | 33.00 | 33.50 | 32.90 | 33.00 | 00:00:00 | | 2000-02-21 | 92,200 | 30.00 | 31.45 | 29.95 | 31.45 | 00:00:00 | | 2000-02-22 | 4,500 | 30.32 | 30.32 | 30.05 | 30.05 | 00:00:00 | | 2000-02-23 | 18,300 | 30.00 | 30.10 | 30.00 | 30.10 | 00:00:00 | | 2000-02-24 | 33,800 | 30.00 | 31.40 | 29.90 | 31.40 | 00:00:00 | | 2000-02-25 | 3,800 | 31.20 | 31.29 | 30.10 | 30.10 | 00:00:00 | | 2000-02-28 | 18,900 | 30.75 | 30.75 | 30.28 | 30.28 | 00:00:00 | | 2000-02-29 | 13,600 | 30.00 | 30.30 | 30.00 | 30.30 | 00:00:00 | | 2000-03-01 | 1,500 | 30.00 | 30.05 | 30.00 | 30.05 | 00:00:00 | | 2000-03-02 | 96,300 | 30.00 | 30.60 | 29.95 | 30.20 | 00:00:00 | | 2000-03-03 | 4,600 | 29.05 | 29.88 | 29.05 | 29.88 | 00:00:00 | | 2000-03-06 | 67,400 | 30.45 | 30.45 | 28.50 | 28.50 | 00:00:00 | | 2000-03-07 | 34,900 | 28.55 | 28.70 | 28.55 | 28.58 | 00:00:00 | | 2000-03-08 | 29,200 | 28.90 | 28.90 | 28.50 | 28.90 | 00:00:00 | | 2000-03-09 | 49,400 | 28.80 | 29.50 | 28.50 | 28.80 | 00:00:00 | | 2000-03-10 | 31,300 | 28.10 | 28.10 | 27.55 | 27.98 | 00:00:00 | | 2000-03-13 | 35,300 | 28.00 | 28.00 | 27.05 | 27.30 | 00:00:00 | | 2000-03-14 | 18,200 | 27.40 | 28.00 | 27.40 | 27.99 | 00:00:00 | | 2000-03-15 | 20,600 | 28.80 | 28.80 | 28.00 | 28.00 | 00:00:00 | | 2000-03-16 | 62,500 | 28.50 | 29.40 | 28.00 | 28.00 | 00:00:00 | | 2000-03-17 | 38,600 | 28.80 | 28.80 | 27.05 | 27.36 | 00:00:00 | | 2000-03-20 | 27,200 | 28.40 | 29.00 | 28.40 | 28.55 | 00:00:00 | | 2000-03-21 | 400 | 28.88 | 28.88 | 28.50 | 28.50 | 00:00:00 | | 2000-03-22 | 35,900 | 28.55 | 29.40 | 28.55 | 28.80 | 00:00:00 | | 2000-03-23 | 4,200 | 27.71 | 28.80 | 27.71 | 28.80 | 00:00:00 | | 2000-03-24 | 65,400 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2000-03-27 | 47,300 | 28.31 | 30.50 | 28.31 | 30.50 | 00:00:00 | | 2000-03-28 | 137,300 | 30.00 | 31.50 | 30.00 | 31.50 | 00:00:00 | | 2000-03-29 | 22,500 | 30.75 | 31.50 | 30.50 | 30.50 | 00:00:00 | | 2000-03-30 | 7,900 | 29.25 | 29.25 | 29.25 | 29.25 | 00:00:00 | | 2000-03-31 | 22,200 | 30.75 | 30.75 | 30.50 | 30.50 | 00:00:00 | | 2000-04-03 | 10,300 | 30.50 | 30.50 | 30.00 | 30.00 | 00:00:00 | | 2000-04-04 | 26,200 | 29.22 | 30.00 | 29.22 | 30.00 | 00:00:00 | | 2000-04-05 | 60,000 | 29.80 | 29.80 | 29.10 | 29.20 | 00:00:00 | | 2000-04-06 | 11,300 | 30.50 | 30.50 | 29.50 | 29.50 | 00:00:00 | | 2000-04-07 | 1,000 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2000-04-10 | 85,100 | 30.00 | 31.00 | 30.00 | 30.50 | 00:00:00 | | 2000-04-11 | 12,800 | 30.60 | 30.60 | 30.50 | 30.50 | 00:00:00 | | 2000-04-12 | 11,100 | 30.82 | 30.82 | 29.50 | 29.50 | 00:00:00 | | 2000-04-13 | 11,100 | 29.00 | 29.90 | 29.00 | 29.00 | 00:00:00 | | 2000-04-14 | 20,000 | 28.50 | 29.00 | 28.50 | 29.00 | 00:00:00 | | 2000-04-17 | 70,000 | 28.30 | 28.30 | 27.00 | 27.50 | 00:00:00 | | 2000-04-18 | 32,900 | 28.50 | 28.50 | 27.10 | 27.10 | 00:00:00 | | 2000-04-19 | 77,000 | 27.65 | 27.80 | 27.00 | 27.00 | 00:00:00 | | 2000-04-20 | 61,200 | 27.00 | 27.00 | 26.70 | 26.85 | 00:00:00 | | 2000-04-21 | 0 | 26.85 | 26.85 | 26.85 | 26.85 | 00:00:00 | | 2000-04-24 | 0 | 26.85 | 26.85 | 26.85 | 26.85 | 00:00:00 | | 2000-04-25 | 36,400 | 27.80 | 27.80 | 27.52 | 27.52 | 00:00:00 | | 2000-04-26 | 84,600 | 27.80 | 28.00 | 27.70 | 27.90 | 00:00:00 | | 2000-04-27 | 211,500 | 28.00 | 28.50 | 27.80 | 28.50 | 00:00:00 | | 2000-04-28 | 80,500 | 28.30 | 28.45 | 28.00 | 28.01 | 00:00:00 | | 2000-05-01 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 00:00:00 | | 2000-05-02 | 48,200 | 28.50 | 28.50 | 27.70 | 27.70 | 00:00:00 | | 2000-05-03 | 40,600 | 28.00 | 28.30 | 28.00 | 28.00 | 00:00:00 | | 2000-05-04 | 63,800 | 28.30 | 30.20 | 28.30 | 30.01 | 00:00:00 | | 2000-05-05 | 32,900 | 30.20 | 30.90 | 29.75 | 29.75 | 00:00:00 | | 2000-05-08 | 60,900 | 30.50 | 30.90 | 30.00 | 30.00 | 00:00:00 | | 2000-05-09 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2000-05-10 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2000-05-11 | 12,000 | 29.55 | 29.95 | 29.55 | 29.85 | 00:00:00 | | 2000-05-12 | 900 | 29.85 | 29.85 | 29.80 | 29.80 | 00:00:00 | | 2000-05-15 | 900 | 29.80 | 29.80 | 29.50 | 29.50 | 00:00:00 | | 2000-05-16 | 12,600 | 29.95 | 29.95 | 29.00 | 29.95 | 00:00:00 | | 2000-05-17 | 32,000 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | | 2000-05-18 | 81,000 | 30.20 | 30.20 | 29.50 | 29.50 | 00:00:00 | | 2000-05-19 | 21,600 | 29.50 | 29.85 | 29.50 | 29.85 | 00:00:00 | | 2000-05-22 | 13,400 | 29.55 | 29.90 | 29.35 | 29.35 | 00:00:00 | | 2000-05-23 | 52,400 | 29.90 | 30.00 | 28.90 | 30.00 | 00:00:00 | | 2000-05-24 | 70,200 | 30.00 | 30.00 | 29.20 | 29.50 | 00:00:00 | | 2000-05-25 | 18,400 | 29.30 | 29.30 | 28.50 | 28.50 | 00:00:00 | | 2000-05-26 | 26,600 | 28.11 | 28.11 | 27.70 | 28.00 | 00:00:00 | | 2000-05-29 | 4,400 | 29.00 | 29.00 | 28.01 | 28.01 | 00:00:00 | | 2000-05-30 | 1,500 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2000-05-31 | 3,700 | 28.10 | 28.10 | 28.06 | 28.06 | 00:00:00 | | 2000-06-01 | 5,500 | 29.00 | 29.00 | 28.50 | 28.50 | 00:00:00 | | 2000-06-02 | 20,100 | 28.90 | 29.00 | 28.90 | 28.90 | 00:00:00 | | 2000-06-05 | 18,400 | 29.00 | 29.49 | 29.00 | 29.49 | 00:00:00 | | 2000-06-06 | 48,600 | 29.03 | 29.03 | 28.80 | 29.00 | 00:00:00 | | 2000-06-07 | 2,800 | 28.53 | 28.72 | 28.02 | 28.72 | 00:00:00 | | 2000-06-08 | 18,500 | 28.50 | 28.50 | 28.00 | 28.00 | 00:00:00 | | 2000-06-09 | 5,000 | 28.90 | 28.90 | 28.90 | 28.90 | 00:00:00 | | 2000-06-12 | 1,700 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2000-06-13 | 21,400 | 29.50 | 29.53 | 29.41 | 29.41 | 00:00:00 | | 2000-06-14 | 54,000 | 29.00 | 29.50 | 29.00 | 29.45 | 00:00:00 | | 2000-06-15 | 50,000 | 29.27 | 29.27 | 29.25 | 28.23 | 00:00:00 | | 2000-06-16 | 23,700 | 29.50 | 29.50 | 29.00 | 29.00 | 00:00:00 | | 2000-06-19 | 30,000 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
