|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 922,700 | 50.13 | 50.30 | 48.32 | 49.18 | 00:00:00 | | 2004-08-10 | 695,100 | 49.42 | 50.15 | 49.24 | 49.69 | 00:00:00 | | 2004-08-11 | 553,300 | 50.00 | 50.11 | 48.32 | 48.86 | 00:00:00 | | 2004-08-12 | 646,000 | 48.70 | 49.15 | 47.50 | 48.18 | 00:00:00 | | 2004-08-13 | 731,200 | 47.20 | 48.09 | 47.10 | 47.75 | 00:00:00 | | 2004-08-16 | 715,900 | 47.80 | 49.40 | 47.20 | 48.70 | 00:00:00 | | 2004-08-17 | 525,100 | 49.20 | 49.49 | 48.53 | 49.09 | 00:00:00 | | 2004-08-18 | 317,700 | 48.92 | 49.15 | 48.42 | 48.72 | 00:00:00 | | 2004-08-19 | 437,700 | 49.20 | 49.45 | 48.10 | 48.35 | 00:00:00 | | 2004-08-20 | 210,800 | 48.49 | 48.49 | 47.70 | 47.76 | 00:00:00 | | 2004-08-23 | 475,700 | 47.90 | 49.38 | 47.72 | 48.95 | 00:00:00 | | 2004-08-24 | 867,400 | 49.24 | 50.77 | 48.90 | 50.49 | 00:00:00 | | 2004-08-25 | 529,800 | 50.90 | 51.36 | 50.31 | 50.89 | 00:00:00 | | 2004-08-26 | 312,100 | 51.12 | 51.20 | 50.50 | 50.60 | 00:00:00 | | 2004-08-27 | 245,000 | 50.50 | 51.10 | 50.50 | 50.90 | 00:00:00 | | 2004-08-30 | 286,000 | 51.10 | 51.10 | 50.34 | 50.75 | 00:00:00 | | 2004-08-31 | 559,600 | 50.53 | 51.20 | 49.70 | 49.97 | 00:00:00 | | 2004-09-01 | 586,900 | 50.35 | 50.80 | 49.22 | 50.74 | 00:00:00 | | 2004-09-02 | 594,000 | 51.00 | 51.00 | 50.20 | 50.89 | 00:00:00 | | 2004-09-03 | 282,900 | 50.99 | 51.49 | 50.67 | 51.10 | 00:00:00 | | 2004-09-06 | 326,900 | 51.38 | 52.00 | 50.85 | 51.85 | 00:00:00 | | 2004-09-07 | 418,000 | 51.90 | 52.70 | 51.65 | 52.40 | 00:00:00 | | 2004-09-08 | 353,000 | 52.30 | 52.54 | 51.80 | 52.10 | 00:00:00 | | 2004-09-09 | 411,000 | 51.99 | 52.37 | 51.77 | 51.90 | 00:00:00 | | 2004-09-10 | 843,200 | 51.85 | 53.47 | 51.70 | 53.00 | 00:00:00 | | 2004-09-13 | 349,600 | 53.45 | 53.80 | 53.13 | 53.71 | 00:00:00 | | 2004-09-14 | 575,800 | 53.78 | 54.10 | 53.55 | 54.10 | 00:00:00 | | 2004-09-15 | 1,087,800 | 53.65 | 54.50 | 52.90 | 53.00 | 00:00:00 | | 2004-09-16 | 713,500 | 53.28 | 54.00 | 52.70 | 53.46 | 00:00:00 | | 2004-09-17 | 1,139,100 | 53.80 | 54.50 | 53.51 | 53.67 | 00:00:00 | | 2004-09-20 | 362,400 | 53.67 | 53.70 | 52.53 | 53.40 | 00:00:00 | | 2004-09-21 | 443,000 | 53.45 | 53.83 | 53.00 | 53.42 | 00:00:00 | | 2004-09-22 | 559,500 | 53.60 | 53.60 | 52.55 | 52.75 | 00:00:00 | | 2004-09-23 | 1,256,700 | 52.90 | 52.95 | 51.30 | 52.71 | 00:00:00 | | 2004-09-24 | 581,600 | 52.60 | 53.75 | 52.60 | 53.62 | 00:00:00 | | 2004-09-27 | 808,500 | 53.50 | 53.50 | 51.60 | 52.17 | 00:00:00 | | 2004-09-28 | 616,000 | 52.00 | 52.65 | 51.85 | 51.99 | 00:00:00 | | 2004-09-29 | 609,000 | 52.10 | 52.53 | 51.73 | 52.45 | 00:00:00 | | 2004-09-30 | 881,700 | 52.26 | 53.18 | 52.26 | 52.32 | 00:00:00 | | 2004-10-01 | 681,400 | 52.49 | 53.35 | 52.06 | 53.00 | 00:00:00 | | 2004-10-04 | 690,600 | 53.50 | 54.02 | 53.30 | 53.60 | 00:00:00 | | 2004-10-05 | 484,500 | 53.60 | 54.49 | 53.60 | 53.78 | 00:00:00 | | 2004-10-06 | 336,400 | 53.78 | 54.00 | 53.40 | 53.84 | 00:00:00 | | 2004-10-07 | 470,900 | 53.61 | 54.50 | 53.61 | 53.65 | 00:00:00 | | 2004-10-08 | 338,300 | 53.60 | 53.70 | 52.63 | 52.88 | 00:00:00 | | 2004-10-11 | 335,200 | 52.90 | 53.14 | 52.20 | 52.72 | 00:00:00 | | 2004-10-12 | 570,800 | 52.73 | 53.00 | 51.78 | 52.07 | 00:00:00 | | 2004-10-13 | 339,600 | 52.50 | 52.92 | 52.12 | 52.53 | 00:00:00 | | 2004-10-14 | 967,600 | 51.65 | 52.24 | 51.11 | 52.00 | 00:00:00 | | 2004-10-15 | 316,600 | 51.90 | 52.36 | 51.60 | 52.28 | 00:00:00 | | 2004-10-18 | 186,200 | 52.40 | 52.60 | 51.81 | 52.21 | 00:00:00 | | 2004-10-19 | 489,700 | 52.55 | 53.19 | 52.44 | 53.00 | 00:00:00 | | 2004-10-20 | 1,087,400 | 52.40 | 52.40 | 51.20 | 51.35 | 00:00:00 | | 2004-10-21 | 2,103,800 | 51.50 | 51.80 | 49.83 | 50.35 | 00:00:00 | | 2004-10-22 | 632,100 | 50.46 | 50.85 | 49.78 | 50.79 | 00:00:00 | | 2004-10-25 | 1,416,000 | 49.76 | 49.76 | 48.10 | 48.62 | 00:00:00 | | 2004-10-26 | 584,400 | 48.94 | 49.44 | 48.90 | 49.10 | 00:00:00 | | 2004-10-27 | 455,700 | 49.40 | 49.70 | 48.80 | 49.50 | 00:00:00 | | 2004-10-28 | 600,000 | 50.10 | 50.70 | 49.90 | 50.30 | 00:00:00 | | 2004-10-29 | 420,200 | 50.29 | 50.40 | 49.60 | 49.90 | 00:00:00 | | 2004-11-01 | 233,900 | 50.22 | 50.22 | 49.80 | 49.93 | 00:00:00 | | 2004-11-02 | 312,800 | 50.00 | 50.77 | 50.00 | 50.58 | 00:00:00 | | 2004-11-03 | 734,400 | 51.40 | 51.70 | 50.70 | 51.10 | 00:00:00 | | 2004-11-04 | 590,600 | 50.59 | 51.10 | 49.85 | 50.00 | 00:00:00 | | 2004-11-05 | 775,000 | 50.15 | 50.50 | 49.10 | 49.49 | 00:00:00 | | 2004-11-08 | 449,000 | 49.49 | 50.14 | 49.10 | 49.70 | 00:00:00 | | 2004-11-09 | 608,600 | 49.80 | 49.83 | 49.00 | 49.24 | 00:00:00 | | 2004-11-10 | 700,500 | 49.17 | 50.68 | 49.17 | 50.27 | 00:00:00 | | 2004-11-11 | 502,700 | 50.59 | 51.38 | 50.30 | 50.88 | 00:00:00 | | 2004-11-12 | 648,800 | 51.03 | 51.50 | 49.88 | 50.39 | 00:00:00 | | 2004-11-15 | 684,400 | 50.58 | 50.78 | 49.68 | 50.15 | 00:00:00 | | 2004-11-16 | 786,800 | 50.05 | 50.30 | 49.35 | 49.77 | 00:00:00 | | 2004-11-17 | 1,016,600 | 49.90 | 50.05 | 48.76 | 49.70 | 00:00:00 | | 2004-11-18 | 680,300 | 49.43 | 50.09 | 49.40 | 49.95 | 00:00:00 | | 2004-11-19 | 713,000 | 50.01 | 50.80 | 50.01 | 50.01 | 00:00:00 | | 2004-11-22 | 627,700 | 49.84 | 49.90 | 48.90 | 49.35 | 00:00:00 | | 2004-11-23 | 779,900 | 49.60 | 50.00 | 48.32 | 48.48 | 00:00:00 | | 2004-11-24 | 1,085,800 | 48.67 | 49.10 | 47.61 | 48.20 | 00:00:00 | | 2004-11-25 | 591,100 | 48.48 | 48.70 | 47.83 | 47.99 | 00:00:00 | | 2004-11-26 | 570,700 | 47.85 | 48.60 | 47.67 | 48.10 | 00:00:00 | | 2004-11-29 | 655,000 | 48.25 | 48.82 | 48.20 | 48.48 | 00:00:00 | | 2004-11-30 | 850,600 | 48.30 | 48.69 | 47.60 | 47.97 | 00:00:00 | | 2004-12-01 | 741,700 | 47.81 | 48.00 | 47.47 | 47.80 | 00:00:00 | | 2004-12-02 | 1,080,700 | 47.80 | 49.20 | 47.80 | 48.80 | 00:00:00 | | 2004-12-03 | 825,100 | 48.90 | 49.20 | 47.90 | 48.35 | 00:00:00 | | 2004-12-06 | 581,000 | 48.29 | 48.80 | 47.32 | 47.66 | 00:00:00 | | 2004-12-07 | 958,700 | 47.51 | 48.29 | 46.85 | 48.16 | 00:00:00 | | 2004-12-08 | 2,315,200 | 48.10 | 50.15 | 47.65 | 50.10 | 00:00:00 | | 2004-12-09 | 1,035,300 | 50.20 | 50.40 | 48.70 | 49.00 | 00:00:00 | | 2004-12-10 | 623,400 | 49.32 | 49.40 | 48.58 | 48.85 | 00:00:00 | | 2004-12-13 | 581,100 | 49.21 | 49.47 | 48.80 | 49.15 | 00:00:00 | | 2004-12-14 | 928,400 | 49.30 | 49.93 | 48.15 | 48.45 | 00:00:00 | | 2004-12-15 | 512,300 | 48.85 | 48.96 | 48.35 | 48.70 | 00:00:00 | | 2004-12-16 | 386,800 | 48.70 | 48.70 | 48.33 | 48.61 | 00:00:00 | | 2004-12-17 | 914,900 | 48.45 | 48.45 | 47.85 | 47.85 | 00:00:00 | | 2004-12-20 | 473,200 | 47.80 | 48.77 | 47.80 | 48.21 | 00:00:00 | | 2004-12-21 | 470,100 | 48.62 | 48.85 | 48.41 | 48.60 | 00:00:00 | | 2004-12-22 | 522,700 | 48.90 | 48.90 | 47.95 | 48.70 | 00:00:00 | | 2004-12-23 | 278,000 | 48.80 | 48.80 | 48.20 | 48.33 | 00:00:00 | | 2004-12-24 | 0 | 48.33 | 48.33 | 48.33 | 48.33 | 00:00:00 | | 2004-12-27 | 111,500 | 48.30 | 48.44 | 48.11 | 48.15 | 00:00:00 | | 2004-12-28 | 232,100 | 48.05 | 48.08 | 47.56 | 47.68 | 00:00:00 | | 2004-12-29 | 603,300 | 47.61 | 47.80 | 46.90 | 47.10 | 00:00:00 | | 2004-12-30 | 625,400 | 47.30 | 47.50 | 46.32 | 46.95 | 00:00:00 | | 2004-12-31 | 0 | 46.95 | 46.95 | 46.95 | 46.95 | 00:00:00 | | 2005-01-03 | 496,900 | 47.01 | 48.12 | 47.01 | 47.78 | 00:00:00 | | 2005-01-04 | 808,300 | 47.90 | 49.12 | 47.70 | 49.10 | 00:00:00 | | 2005-01-05 | 1,002,100 | 49.00 | 49.74 | 48.80 | 49.21 | 00:00:00 | | 2005-01-06 | 724,300 | 49.20 | 49.90 | 49.20 | 49.88 | 00:00:00 | | 2005-01-07 | 943,600 | 49.90 | 49.90 | 49.40 | 49.70 | 00:00:00 | | 2005-01-10 | 565,400 | 49.70 | 49.78 | 49.09 | 49.11 | 00:00:00 | | 2005-01-11 | 451,300 | 49.28 | 49.28 | 48.67 | 48.93 | 00:00:00 | | 2005-01-12 | 703,300 | 49.00 | 49.10 | 48.70 | 48.95 | 00:00:00 | | 2005-01-13 | 638,200 | 49.00 | 49.50 | 48.87 | 49.10 | 00:00:00 | | 2005-01-14 | 791,100 | 49.20 | 49.92 | 49.20 | 49.85 | 00:00:00 | | 2005-01-17 | 739,000 | 49.75 | 50.42 | 49.75 | 50.00 | 00:00:00 | | 2005-01-18 | 548,400 | 49.86 | 49.94 | 49.40 | 49.79 | 00:00:00 | | 2005-01-19 | 326,300 | 49.79 | 50.01 | 49.65 | 49.85 | 00:00:00 | | 2005-01-20 | 290,900 | 49.70 | 50.05 | 49.53 | 50.01 | 00:00:00 | | 2005-01-21 | 876,600 | 50.09 | 50.38 | 49.80 | 50.37 | 00:00:00 | | 2005-01-24 | 590,300 | 50.10 | 50.54 | 50.01 | 50.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
