|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-01-24 | 590,300 | 50.10 | 50.54 | 50.01 | 50.47 | 00:00:00 | 2005-01-25 | 669,000 | 50.40 | 51.30 | 50.31 | 51.20 | 00:00:00 | 2005-01-26 | 644,600 | 51.00 | 51.29 | 50.65 | 50.94 | 00:00:00 | 2005-01-27 | 666,900 | 51.00 | 51.20 | 50.50 | 51.20 | 00:00:00 | 2005-01-28 | 1,469,100 | 50.99 | 50.99 | 49.81 | 50.05 | 00:00:00 | 2005-01-31 | 767,400 | 50.05 | 50.29 | 49.35 | 49.98 | 00:00:00 | 2005-02-01 | 566,500 | 49.96 | 50.00 | 49.35 | 49.80 | 00:00:00 | 2005-02-02 | 433,400 | 49.81 | 49.92 | 49.00 | 49.35 | 00:00:00 | 2005-02-03 | 527,100 | 49.10 | 49.49 | 49.02 | 49.20 | 00:00:00 | 2005-02-04 | 519,300 | 49.26 | 49.74 | 49.21 | 49.35 | 00:00:00 | 2005-02-07 | 917,100 | 49.53 | 50.78 | 49.53 | 50.60 | 00:00:00 | 2005-02-08 | 735,900 | 50.43 | 51.49 | 50.40 | 51.05 | 00:00:00 | 2005-02-09 | 805,800 | 50.90 | 51.40 | 50.25 | 50.39 | 00:00:00 | 2005-02-10 | 675,700 | 50.10 | 50.33 | 49.60 | 49.69 | 00:00:00 | 2005-02-11 | 2,768,400 | 49.99 | 52.70 | 49.85 | 52.45 | 00:00:00 | 2005-02-14 | 1,060,000 | 52.50 | 53.10 | 52.40 | 52.96 | 00:00:00 | 2005-02-15 | 848,300 | 52.76 | 53.46 | 52.21 | 53.25 | 00:00:00 | 2005-02-16 | 609,100 | 52.85 | 53.06 | 52.78 | 52.90 | 00:00:00 | 2005-02-17 | 785,300 | 52.85 | 53.15 | 52.45 | 52.68 | 00:00:00 | 2005-02-18 | 818,200 | 52.68 | 52.68 | 52.06 | 52.15 | 00:00:00 | 2005-02-21 | 279,500 | 52.44 | 52.65 | 52.19 | 52.19 | 00:00:00 | 2005-02-22 | 620,500 | 52.05 | 52.10 | 51.30 | 52.00 | 00:00:00 | 2005-02-23 | 1,793,800 | 51.35 | 53.67 | 51.35 | 53.13 | 00:00:00 | 2005-02-24 | 818,900 | 52.86 | 53.35 | 52.32 | 52.45 | 00:00:00 | 2005-02-25 | 1,181,800 | 52.85 | 53.90 | 52.75 | 53.90 | 00:00:00 | 2005-02-28 | 1,672,900 | 53.85 | 54.95 | 53.85 | 54.53 | 00:00:00 | 2005-03-01 | 941,200 | 54.50 | 55.10 | 54.15 | 54.61 | 00:00:00 | 2005-03-02 | 892,200 | 54.40 | 55.20 | 53.50 | 53.74 | 00:00:00 | 2005-03-03 | 816,100 | 53.51 | 54.50 | 53.51 | 54.12 | 00:00:00 | 2005-03-04 | 988,700 | 54.12 | 55.35 | 54.12 | 55.18 | 00:00:00 | 2005-03-07 | 693,900 | 55.40 | 55.69 | 54.25 | 54.53 | 00:00:00 | 2005-03-08 | 508,200 | 54.20 | 55.00 | 53.71 | 53.82 | 00:00:00 | 2005-03-09 | 1,593,300 | 54.00 | 55.12 | 54.00 | 54.85 | 00:00:00 | 2005-03-10 | 2,312,000 | 54.70 | 56.69 | 54.31 | 56.45 | 00:00:00 | 2005-03-11 | 785,400 | 56.40 | 56.40 | 55.10 | 56.10 | 00:00:00 | 2005-03-14 | 724,100 | 55.70 | 55.80 | 55.17 | 55.50 | 00:00:00 | 2005-03-15 | 597,100 | 55.50 | 55.50 | 55.04 | 55.50 | 00:00:00 | 2005-03-16 | 774,500 | 55.38 | 55.75 | 54.63 | 55.05 | 00:00:00 | 2005-03-17 | 387,000 | 55.26 | 55.26 | 54.45 | 54.52 | 00:00:00 | 2005-03-18 | 959,800 | 54.67 | 56.18 | 54.67 | 56.00 | 00:00:00 | 2005-03-21 | 682,600 | 56.00 | 56.30 | 55.55 | 56.00 | 00:00:00 | 2005-03-22 | 894,200 | 56.40 | 56.50 | 56.00 | 56.23 | 00:00:00 | 2005-03-23 | 1,166,600 | 56.10 | 56.62 | 56.00 | 56.53 | 00:00:00 | 2005-03-24 | 1,142,300 | 56.50 | 57.78 | 56.04 | 57.50 | 00:00:00 | 2005-03-25 | 0 | 57.50 | 57.50 | 57.50 | 57.50 | 00:00:00 | 2005-03-28 | 0 | 57.50 | 57.50 | 57.50 | 57.50 | 00:00:00 | 2005-03-29 | 722,400 | 57.45 | 57.58 | 56.22 | 56.34 | 00:00:00 | 2005-03-30 | 1,019,700 | 56.20 | 56.32 | 55.31 | 55.60 | 00:00:00 | 2005-03-31 | 1,012,200 | 55.80 | 56.40 | 55.80 | 56.00 | 00:00:00 | 2005-04-01 | 593,700 | 56.20 | 56.50 | 55.85 | 56.10 | 00:00:00 | 2005-04-04 | 506,800 | 56.13 | 56.13 | 55.50 | 55.81 | 00:00:00 | 2005-04-05 | 464,500 | 55.75 | 56.56 | 55.57 | 56.20 | 00:00:00 | 2005-04-06 | 403,700 | 56.45 | 56.45 | 55.50 | 55.97 | 00:00:00 | 2005-04-07 | 744,100 | 55.80 | 55.88 | 54.58 | 54.83 | 00:00:00 | 2005-04-08 | 586,700 | 54.99 | 55.40 | 54.75 | 55.20 | 00:00:00 | 2005-04-11 | 704,000 | 54.98 | 54.98 | 53.95 | 54.05 | 00:00:00 | 2005-04-12 | 591,500 | 54.05 | 54.44 | 53.45 | 53.60 | 00:00:00 | 2005-04-13 | 933,800 | 54.50 | 54.90 | 54.03 | 54.52 | 00:00:00 | 2005-04-14 | 640,800 | 54.40 | 54.73 | 53.78 | 54.40 | 00:00:00 | 2005-04-15 | 922,100 | 53.90 | 54.00 | 52.95 | 53.10 | 00:00:00 | 2005-04-18 | 1,295,600 | 52.34 | 52.37 | 50.60 | 51.20 | 00:00:00 | 2005-04-19 | 806,300 | 51.90 | 51.99 | 51.32 | 51.63 | 00:00:00 | 2005-04-20 | 992,600 | 52.00 | 52.30 | 50.85 | 51.34 | 00:00:00 | 2005-04-21 | 693,400 | 51.25 | 51.92 | 51.00 | 51.32 | 00:00:00 | 2005-04-22 | 472,900 | 51.99 | 52.10 | 51.10 | 51.50 | 00:00:00 | 2005-04-25 | 566,000 | 51.20 | 52.39 | 51.02 | 52.39 | 00:00:00 | 2005-04-26 | 280,100 | 52.40 | 52.40 | 51.60 | 51.90 | 00:00:00 | 2005-04-27 | 979,000 | 51.50 | 51.86 | 50.05 | 50.65 | 00:00:00 | 2005-04-28 | 649,900 | 50.80 | 50.97 | 50.10 | 50.44 | 00:00:00 | 2005-04-29 | 508,500 | 50.20 | 50.85 | 49.90 | 50.13 | 00:00:00 | 2005-05-02 | 491,000 | 50.70 | 51.45 | 50.20 | 51.16 | 00:00:00 | 2005-05-03 | 560,400 | 51.20 | 52.10 | 51.06 | 51.75 | 00:00:00 | 2005-05-04 | 698,800 | 51.45 | 52.00 | 50.94 | 51.50 | 00:00:00 | 2005-05-05 | 339,900 | 51.91 | 51.91 | 51.00 | 51.58 | 00:00:00 | 2005-05-06 | 411,500 | 51.64 | 51.95 | 51.12 | 51.77 | 00:00:00 | 2005-05-09 | 345,600 | 51.30 | 52.26 | 51.30 | 52.06 | 00:00:00 | 2005-05-10 | 545,400 | 52.20 | 52.49 | 51.88 | 52.12 | 00:00:00 | 2005-05-11 | 968,200 | 51.51 | 53.70 | 51.51 | 53.35 | 00:00:00 | 2005-05-12 | 861,500 | 53.75 | 54.15 | 53.30 | 53.55 | 00:00:00 | 2005-05-13 | 518,800 | 53.20 | 53.99 | 53.20 | 53.99 | 00:00:00 | 2005-05-16 | 244,100 | 53.99 | 54.08 | 53.47 | 53.60 | 00:00:00 | 2005-05-17 | 363,800 | 53.91 | 53.91 | 53.12 | 53.45 | 00:00:00 | 2005-05-18 | 1,037,700 | 53.95 | 54.97 | 53.83 | 54.97 | 00:00:00 | 2005-05-19 | 719,700 | 54.93 | 56.05 | 54.70 | 55.70 | 00:00:00 | 2005-05-20 | 538,900 | 55.50 | 55.93 | 55.10 | 55.81 | 00:00:00 | 2005-05-23 | 479,500 | 56.15 | 56.50 | 55.30 | 55.47 | 00:00:00 | 2005-05-24 | 663,200 | 55.66 | 55.69 | 54.50 | 54.80 | 00:00:00 | 2005-05-25 | 370,000 | 54.61 | 55.44 | 54.45 | 54.50 | 00:00:00 | 2005-05-26 | 518,900 | 54.50 | 55.00 | 54.50 | 54.62 | 00:00:00 | 2005-05-27 | 314,700 | 54.60 | 55.40 | 54.60 | 55.20 | 00:00:00 | 2005-05-30 | 529,600 | 54.92 | 56.50 | 54.92 | 55.90 | 00:00:00 | 2005-05-31 | 847,800 | 56.20 | 56.89 | 56.20 | 56.50 | 00:00:00 | 2005-06-01 | 1,435,700 | 56.50 | 59.20 | 56.48 | 59.20 | 00:00:00 | 2005-06-02 | 1,631,900 | 59.60 | 60.40 | 59.50 | 59.90 | 00:00:00 | 2005-06-03 | 1,078,600 | 59.92 | 59.97 | 58.85 | 59.45 | 00:00:00 | 2005-06-06 | 517,500 | 59.29 | 59.55 | 58.50 | 58.56 | 00:00:00 | 2005-06-07 | 817,500 | 58.86 | 60.44 | 58.80 | 60.40 | 00:00:00 | 2005-06-08 | 593,200 | 60.06 | 60.95 | 59.57 | 60.85 | 00:00:00 | 2005-06-09 | 472,400 | 60.59 | 60.75 | 59.92 | 60.22 | 00:00:00 | 2005-06-10 | 431,900 | 60.40 | 60.95 | 60.30 | 60.60 | 00:00:00 | 2005-06-13 | 436,300 | 60.80 | 61.50 | 60.76 | 61.00 | 00:00:00 | 2005-06-14 | 535,700 | 60.99 | 61.30 | 60.90 | 61.15 | 00:00:00 | 2005-06-15 | 657,200 | 61.40 | 61.40 | 60.40 | 60.64 | 00:00:00 | 2005-06-16 | 554,400 | 60.55 | 60.92 | 60.52 | 60.60 | 00:00:00 | 2005-06-17 | 330,000 | 60.50 | 61.00 | 60.50 | 60.84 | 00:00:00 | 2005-06-20 | 363,300 | 60.80 | 60.90 | 60.40 | 60.68 | 00:00:00 | 2005-06-21 | 511,800 | 60.65 | 61.50 | 60.55 | 61.46 | 00:00:00 | 2005-06-22 | 673,500 | 61.21 | 63.21 | 60.83 | 62.70 | 00:00:00 | 2005-06-23 | 717,200 | 63.12 | 63.90 | 62.11 | 62.16 | 00:00:00 | 2005-06-24 | 1,128,500 | 61.65 | 61.84 | 59.74 | 60.90 | 00:00:00 | 2005-06-27 | 550,700 | 60.40 | 61.23 | 60.40 | 61.14 | 00:00:00 | 2005-06-28 | 465,800 | 61.22 | 62.00 | 60.80 | 61.47 | 00:00:00 | 2005-06-29 | 718,800 | 61.80 | 63.40 | 61.53 | 62.70 | 00:00:00 | 2005-06-30 | 551,900 | 62.50 | 62.93 | 62.06 | 62.16 | 00:00:00 | 2005-07-01 | 860,900 | 61.92 | 62.99 | 61.50 | 62.95 | 00:00:00 | 2005-07-04 | 555,700 | 62.80 | 64.25 | 62.43 | 64.24 | 00:00:00 | 2005-07-05 | 513,300 | 64.35 | 64.37 | 62.90 | 63.15 | 00:00:00 | 2005-07-06 | 389,500 | 63.20 | 63.89 | 62.98 | 63.30 | 00:00:00 | 2005-07-07 | 1,285,700 | 63.02 | 63.27 | 59.75 | 62.11 | 00:00:00 | 2005-07-08 | 422,100 | 62.80 | 63.84 | 62.34 | 63.58 | 00:00:00 | 2005-07-11 | 463,300 | 64.00 | 64.80 | 63.84 | 64.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|