|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 893,200 | 45.40 | 46.96 | 45.00 | 46.81 | 00:00:00 | | 2004-02-24 | 963,000 | 46.53 | 47.60 | 46.16 | 46.25 | 00:00:00 | | 2004-02-25 | 478,100 | 46.26 | 47.00 | 45.80 | 46.89 | 00:00:00 | | 2004-02-26 | 478,200 | 47.15 | 47.15 | 46.41 | 46.80 | 00:00:00 | | 2004-02-27 | 1,694,100 | 46.00 | 48.13 | 46.00 | 46.84 | 00:00:00 | | 2004-03-01 | 455,300 | 47.10 | 47.50 | 46.60 | 46.82 | 00:00:00 | | 2004-03-02 | 597,300 | 47.20 | 47.98 | 47.11 | 47.81 | 00:00:00 | | 2004-03-03 | 590,300 | 48.09 | 48.09 | 47.32 | 47.32 | 00:00:00 | | 2004-03-04 | 850,100 | 47.89 | 48.28 | 47.50 | 48.26 | 00:00:00 | | 2004-03-05 | 2,316,400 | 47.81 | 50.30 | 47.81 | 50.20 | 00:00:00 | | 2004-03-08 | 2,626,800 | 50.30 | 51.96 | 50.05 | 51.18 | 00:00:00 | | 2004-03-09 | 974,400 | 50.90 | 51.54 | 50.22 | 50.40 | 00:00:00 | | 2004-03-10 | 907,700 | 50.27 | 50.90 | 49.20 | 50.60 | 00:00:00 | | 2004-03-11 | 1,766,800 | 49.80 | 50.36 | 47.75 | 48.45 | 00:00:00 | | 2004-03-12 | 1,146,100 | 47.81 | 49.40 | 47.06 | 49.00 | 00:00:00 | | 2004-03-15 | 596,500 | 49.10 | 49.35 | 47.50 | 47.50 | 00:00:00 | | 2004-03-16 | 908,800 | 47.50 | 48.18 | 46.65 | 47.34 | 00:00:00 | | 2004-03-17 | 747,200 | 47.99 | 49.30 | 47.55 | 48.94 | 00:00:00 | | 2004-03-18 | 631,700 | 49.00 | 49.18 | 48.35 | 48.78 | 00:00:00 | | 2004-03-19 | 472,300 | 48.80 | 49.60 | 48.50 | 49.15 | 00:00:00 | | 2004-03-22 | 1,006,100 | 48.40 | 48.89 | 46.50 | 46.81 | 00:00:00 | | 2004-03-23 | 657,600 | 46.58 | 47.40 | 46.51 | 46.60 | 00:00:00 | | 2004-03-24 | 560,100 | 47.14 | 47.28 | 46.00 | 46.61 | 00:00:00 | | 2004-03-25 | 633,700 | 47.00 | 47.90 | 47.00 | 47.90 | 00:00:00 | | 2004-03-26 | 500,600 | 48.29 | 48.85 | 48.20 | 48.72 | 00:00:00 | | 2004-03-29 | 756,100 | 48.72 | 49.49 | 48.70 | 49.40 | 00:00:00 | | 2004-03-30 | 440,500 | 49.50 | 49.50 | 48.90 | 49.02 | 00:00:00 | | 2004-03-31 | 655,200 | 48.90 | 49.42 | 48.76 | 49.10 | 00:00:00 | | 2004-04-01 | 610,400 | 49.15 | 49.95 | 48.55 | 49.95 | 00:00:00 | | 2004-04-02 | 725,800 | 50.51 | 50.70 | 49.53 | 50.60 | 00:00:00 | | 2004-04-05 | 385,100 | 50.35 | 50.72 | 50.23 | 50.50 | 00:00:00 | | 2004-04-06 | 874,300 | 50.50 | 51.55 | 50.10 | 51.49 | 00:00:00 | | 2004-04-07 | 714,800 | 51.40 | 51.50 | 50.65 | 50.90 | 00:00:00 | | 2004-04-08 | 442,000 | 50.80 | 51.48 | 50.80 | 51.24 | 00:00:00 | | 2004-04-09 | 0 | 51.24 | 51.24 | 51.24 | 51.24 | 00:00:00 | | 2004-04-12 | 0 | 51.24 | 51.24 | 51.24 | 51.24 | 00:00:00 | | 2004-04-13 | 635,500 | 51.45 | 52.00 | 51.10 | 52.00 | 00:00:00 | | 2004-04-14 | 729,800 | 51.80 | 51.80 | 50.11 | 51.37 | 00:00:00 | | 2004-04-15 | 566,900 | 50.95 | 51.47 | 49.20 | 50.41 | 00:00:00 | | 2004-04-16 | 401,600 | 50.67 | 50.85 | 50.00 | 50.30 | 00:00:00 | | 2004-04-19 | 660,900 | 50.60 | 51.25 | 50.10 | 51.10 | 00:00:00 | | 2004-04-20 | 906,100 | 51.10 | 52.69 | 51.10 | 52.40 | 00:00:00 | | 2004-04-21 | 865,000 | 51.75 | 53.15 | 51.75 | 52.63 | 00:00:00 | | 2004-04-22 | 477,500 | 52.71 | 54.00 | 52.71 | 53.75 | 00:00:00 | | 2004-04-23 | 1,100,200 | 54.30 | 55.45 | 53.86 | 55.17 | 00:00:00 | | 2004-04-26 | 759,600 | 55.01 | 55.30 | 53.80 | 54.30 | 00:00:00 | | 2004-04-27 | 690,800 | 54.10 | 54.35 | 53.25 | 53.65 | 00:00:00 | | 2004-04-28 | 512,200 | 53.69 | 53.69 | 52.65 | 52.95 | 00:00:00 | | 2004-04-29 | 520,300 | 53.05 | 53.05 | 51.72 | 52.56 | 00:00:00 | | 2004-04-30 | 440,700 | 52.50 | 52.89 | 51.60 | 51.75 | 00:00:00 | | 2004-05-03 | 272,100 | 52.17 | 52.50 | 51.55 | 52.14 | 00:00:00 | | 2004-05-04 | 998,100 | 52.60 | 53.85 | 52.60 | 53.55 | 00:00:00 | | 2004-05-05 | 502,800 | 53.50 | 54.64 | 53.10 | 54.03 | 00:00:00 | | 2004-05-06 | 469,100 | 54.15 | 54.15 | 52.53 | 52.65 | 00:00:00 | | 2004-05-07 | 450,300 | 52.80 | 52.80 | 51.52 | 52.01 | 00:00:00 | | 2004-05-10 | 769,600 | 51.50 | 51.50 | 50.30 | 50.51 | 00:00:00 | | 2004-05-11 | 1,080,700 | 53.00 | 53.20 | 51.62 | 52.80 | 00:00:00 | | 2004-05-12 | 724,800 | 52.56 | 53.54 | 52.50 | 53.10 | 00:00:00 | | 2004-05-13 | 443,200 | 53.27 | 53.90 | 53.00 | 53.49 | 00:00:00 | | 2004-05-14 | 449,200 | 53.30 | 53.50 | 52.25 | 52.70 | 00:00:00 | | 2004-05-17 | 668,200 | 52.01 | 52.10 | 50.83 | 51.42 | 00:00:00 | | 2004-05-18 | 899,800 | 51.90 | 53.67 | 51.80 | 53.67 | 00:00:00 | | 2004-05-19 | 846,400 | 53.50 | 54.85 | 53.50 | 54.41 | 00:00:00 | | 2004-05-20 | 458,600 | 53.60 | 53.85 | 52.80 | 52.95 | 00:00:00 | | 2004-05-21 | 359,800 | 53.46 | 54.00 | 53.00 | 53.45 | 00:00:00 | | 2004-05-24 | 604,300 | 53.57 | 54.70 | 53.57 | 54.10 | 00:00:00 | | 2004-05-25 | 671,000 | 53.71 | 53.90 | 52.52 | 53.60 | 00:00:00 | | 2004-05-26 | 1,260,600 | 54.50 | 55.60 | 54.10 | 55.12 | 00:00:00 | | 2004-05-27 | 887,000 | 55.12 | 56.49 | 55.12 | 55.90 | 00:00:00 | | 2004-05-28 | 537,200 | 56.10 | 56.20 | 55.25 | 55.30 | 00:00:00 | | 2004-05-31 | 90,300 | 55.02 | 55.93 | 53.55 | 55.73 | 00:00:00 | | 2004-06-01 | 738,200 | 55.68 | 55.70 | 54.30 | 54.60 | 00:00:00 | | 2004-06-02 | 937,900 | 54.92 | 54.96 | 53.90 | 53.90 | 00:00:00 | | 2004-06-03 | 896,400 | 53.40 | 54.10 | 53.11 | 54.01 | 00:00:00 | | 2004-06-04 | 518,300 | 53.90 | 55.48 | 53.90 | 55.26 | 00:00:00 | | 2004-06-07 | 560,400 | 55.60 | 55.81 | 54.65 | 54.85 | 00:00:00 | | 2004-06-08 | 501,700 | 55.20 | 55.32 | 54.52 | 55.20 | 00:00:00 | | 2004-06-09 | 584,200 | 55.34 | 55.45 | 54.20 | 54.70 | 00:00:00 | | 2004-06-10 | 604,700 | 54.70 | 56.14 | 54.44 | 56.10 | 00:00:00 | | 2004-06-11 | 573,400 | 56.00 | 57.01 | 55.55 | 56.80 | 00:00:00 | | 2004-06-14 | 742,000 | 56.90 | 56.90 | 55.62 | 56.00 | 00:00:00 | | 2004-06-15 | 664,600 | 55.90 | 56.20 | 55.56 | 55.99 | 00:00:00 | | 2004-06-16 | 521,300 | 56.05 | 56.40 | 55.37 | 56.00 | 00:00:00 | | 2004-06-17 | 437,000 | 55.51 | 56.01 | 55.51 | 56.01 | 00:00:00 | | 2004-06-18 | 1,241,100 | 56.40 | 57.50 | 56.30 | 57.50 | 00:00:00 | | 2004-06-21 | 710,100 | 57.50 | 58.22 | 57.30 | 57.50 | 00:00:00 | | 2004-06-22 | 1,017,700 | 57.40 | 58.20 | 57.31 | 58.10 | 00:00:00 | | 2004-06-23 | 1,057,700 | 58.30 | 58.80 | 58.00 | 58.39 | 00:00:00 | | 2004-06-24 | 2,405,300 | 57.55 | 57.60 | 56.00 | 56.45 | 00:00:00 | | 2004-06-25 | 1,477,200 | 56.40 | 56.40 | 54.92 | 54.94 | 00:00:00 | | 2004-06-28 | 935,600 | 55.06 | 55.77 | 54.75 | 55.72 | 00:00:00 | | 2004-06-29 | 522,900 | 55.41 | 56.00 | 55.10 | 55.67 | 00:00:00 | | 2004-06-30 | 1,055,700 | 55.50 | 56.20 | 55.01 | 55.01 | 00:00:00 | | 2004-07-01 | 794,600 | 55.50 | 55.67 | 54.20 | 54.49 | 00:00:00 | | 2004-07-02 | 509,600 | 55.00 | 55.00 | 54.10 | 54.25 | 00:00:00 | | 2004-07-05 | 387,600 | 54.30 | 54.76 | 54.16 | 54.50 | 00:00:00 | | 2004-07-06 | 1,179,500 | 54.10 | 54.79 | 53.31 | 53.50 | 00:00:00 | | 2004-07-07 | 1,229,800 | 53.72 | 55.20 | 53.72 | 54.85 | 00:00:00 | | 2004-07-08 | 469,400 | 54.70 | 54.70 | 54.05 | 54.60 | 00:00:00 | | 2004-07-09 | 673,000 | 54.55 | 54.70 | 53.68 | 54.00 | 00:00:00 | | 2004-07-12 | 1,615,400 | 53.50 | 53.51 | 51.70 | 52.02 | 00:00:00 | | 2004-07-13 | 832,400 | 52.44 | 53.17 | 52.07 | 52.45 | 00:00:00 | | 2004-07-14 | 788,200 | 52.20 | 52.85 | 51.91 | 52.31 | 00:00:00 | | 2004-07-15 | 943,300 | 52.60 | 52.76 | 50.60 | 51.20 | 00:00:00 | | 2004-07-16 | 739,900 | 51.38 | 51.66 | 50.95 | 51.27 | 00:00:00 | | 2004-07-19 | 281,600 | 51.27 | 51.88 | 51.01 | 51.25 | 00:00:00 | | 2004-07-20 | 653,700 | 51.28 | 52.19 | 51.23 | 52.05 | 00:00:00 | | 2004-07-21 | 774,800 | 52.31 | 53.30 | 52.31 | 53.00 | 00:00:00 | | 2004-07-22 | 592,600 | 52.72 | 53.19 | 52.20 | 52.20 | 00:00:00 | | 2004-07-23 | 423,500 | 52.50 | 52.85 | 52.06 | 52.21 | 00:00:00 | | 2004-07-26 | 397,000 | 52.21 | 53.30 | 52.06 | 52.60 | 00:00:00 | | 2004-07-27 | 487,300 | 53.02 | 53.55 | 52.73 | 53.17 | 00:00:00 | | 2004-07-28 | 770,500 | 53.60 | 54.45 | 53.31 | 54.00 | 00:00:00 | | 2004-07-29 | 505,900 | 54.02 | 54.50 | 53.50 | 54.45 | 00:00:00 | | 2004-07-30 | 476,700 | 54.40 | 54.42 | 53.06 | 53.76 | 00:00:00 | | 2004-08-02 | 337,700 | 53.70 | 53.88 | 52.67 | 53.70 | 00:00:00 | | 2004-08-03 | 487,600 | 53.70 | 54.22 | 53.50 | 54.13 | 00:00:00 | | 2004-08-04 | 672,600 | 53.90 | 53.90 | 52.00 | 52.44 | 00:00:00 | | 2004-08-05 | 335,900 | 52.90 | 53.29 | 52.61 | 52.83 | 00:00:00 | | 2004-08-06 | 1,256,000 | 52.10 | 52.25 | 49.50 | 50.35 | 00:00:00 | | 2004-08-09 | 922,700 | 50.13 | 50.30 | 48.32 | 49.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
