|
 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 | | 2005-07-11 | 463,300 | 64.00 | 64.80 | 63.84 | 64.80 | 00:00:00 | | 2005-07-12 | 459,400 | 64.80 | 64.99 | 64.00 | 64.40 | 00:00:00 | | 2005-07-13 | 343,500 | 64.60 | 64.90 | 64.01 | 64.84 | 00:00:00 | | 2005-07-14 | 738,400 | 65.20 | 66.29 | 65.10 | 65.38 | 00:00:00 | | 2005-07-15 | 302,300 | 65.50 | 65.80 | 64.86 | 65.75 | 00:00:00 | | 2005-07-18 | 849,900 | 66.29 | 67.50 | 65.81 | 67.50 | 00:00:00 | | 2005-07-19 | 1,729,100 | 67.56 | 69.46 | 67.50 | 68.60 | 00:00:00 | | 2005-07-20 | 1,079,200 | 68.53 | 68.60 | 67.50 | 67.88 | 00:00:00 | | 2005-07-21 | 1,261,300 | 67.80 | 68.30 | 66.30 | 66.75 | 00:00:00 | | 2005-07-22 | 1,640,900 | 66.42 | 67.38 | 65.05 | 65.67 | 00:00:00 | | 2005-07-25 | 638,800 | 66.10 | 66.70 | 66.02 | 66.25 | 00:00:00 | | 2005-07-26 | 663,900 | 66.30 | 66.30 | 64.90 | 65.71 | 00:00:00 | | 2005-07-27 | 998,800 | 65.96 | 66.00 | 64.50 | 64.80 | 00:00:00 | | 2005-07-28 | 836,100 | 65.27 | 66.39 | 65.10 | 65.26 | 00:00:00 | | 2005-07-29 | 424,400 | 65.50 | 66.10 | 64.90 | 65.40 | 00:00:00 | | 2005-08-01 | 448,100 | 65.86 | 65.86 | 64.50 | 64.92 | 00:00:00 | | 2005-08-02 | 368,700 | 64.80 | 65.70 | 64.70 | 65.57 | 00:00:00 | | 2005-08-03 | 484,100 | 65.50 | 65.75 | 64.70 | 65.50 | 00:00:00 | | 2005-08-04 | 845,400 | 65.22 | 65.44 | 62.20 | 63.80 | 00:00:00 | | 2005-08-05 | 335,500 | 63.39 | 64.00 | 63.33 | 63.33 | 00:00:00 | | 2005-08-08 | 281,300 | 63.50 | 63.99 | 63.00 | 63.50 | 00:00:00 | | 2005-08-09 | 572,700 | 63.82 | 65.50 | 63.40 | 65.20 | 00:00:00 | | 2005-08-10 | 711,700 | 65.20 | 66.59 | 64.85 | 66.19 | 00:00:00 | | 2005-08-11 | 807,500 | 65.85 | 67.00 | 65.40 | 66.90 | 00:00:00 | | 2005-08-12 | 625,600 | 67.38 | 67.38 | 64.62 | 65.25 | 00:00:00 | | 2005-08-15 | 215,900 | 65.06 | 65.50 | 64.81 | 65.00 | 00:00:00 | | 2005-08-16 | 548,100 | 64.90 | 65.79 | 63.80 | 64.26 | 00:00:00 | | 2005-08-17 | 341,200 | 64.10 | 64.95 | 63.74 | 64.10 | 00:00:00 | | 2005-08-18 | 305,200 | 64.35 | 64.94 | 63.63 | 64.76 | 00:00:00 | | 2005-08-19 | 268,200 | 64.70 | 65.20 | 64.63 | 65.00 | 00:00:00 | | 2005-08-22 | 355,200 | 65.08 | 66.35 | 65.00 | 65.55 | 00:00:00 | | 2005-08-23 | 300,800 | 65.45 | 65.45 | 64.24 | 64.32 | 00:00:00 | | 2005-08-24 | 302,700 | 64.70 | 65.20 | 64.35 | 65.03 | 00:00:00 | | 2005-08-25 | 300,800 | 64.66 | 65.00 | 64.11 | 65.00 | 00:00:00 | | 2005-08-26 | 225,700 | 65.20 | 65.20 | 63.88 | 63.88 | 00:00:00 | | 2005-08-29 | 167,100 | 63.55 | 63.76 | 63.13 | 63.76 | 00:00:00 | | 2005-08-30 | 585,700 | 63.66 | 64.94 | 63.02 | 63.16 | 00:00:00 | | 2005-08-31 | 450,500 | 63.50 | 63.76 | 62.87 | 63.21 | 00:00:00 | | 2005-09-01 | 432,200 | 63.51 | 63.80 | 62.68 | 62.75 | 00:00:00 | | 2005-09-02 | 770,600 | 62.80 | 63.50 | 62.10 | 62.65 | 00:00:00 | | 2005-09-05 | 335,800 | 62.40 | 63.15 | 62.31 | 62.44 | 00:00:00 | | 2005-09-06 | 872,900 | 62.84 | 63.75 | 62.70 | 63.70 | 00:00:00 | | 2005-09-07 | 646,900 | 64.15 | 65.30 | 64.00 | 65.25 | 00:00:00 | | 2005-09-08 | 903,600 | 65.12 | 66.15 | 64.90 | 65.82 | 00:00:00 | | 2005-09-09 | 722,000 | 65.90 | 67.00 | 65.60 | 66.12 | 00:00:00 | | 2005-09-12 | 820,900 | 66.50 | 67.40 | 66.36 | 67.00 | 00:00:00 | | 2005-09-13 | 1,279,800 | 67.02 | 67.30 | 65.85 | 66.80 | 00:00:00 | | 2005-09-14 | 695,800 | 66.95 | 67.49 | 66.00 | 67.00 | 00:00:00 | | 2005-09-15 | 379,000 | 67.19 | 67.44 | 66.72 | 66.79 | 00:00:00 | | 2005-09-16 | 657,200 | 66.62 | 67.09 | 66.16 | 66.93 | 00:00:00 | | 2005-09-19 | 651,400 | 65.30 | 66.84 | 65.23 | 66.40 | 00:00:00 | | 2005-09-20 | 639,200 | 66.47 | 68.77 | 65.81 | 68.50 | 00:00:00 | | 2005-09-21 | 722,300 | 68.30 | 68.55 | 66.26 | 67.43 | 00:00:00 | | 2005-09-22 | 598,000 | 67.29 | 67.49 | 66.00 | 66.70 | 00:00:00 | | 2005-09-23 | 516,900 | 67.20 | 67.79 | 67.04 | 67.79 | 00:00:00 | | 2005-09-26 | 8,634,900 | 60.10 | 62.50 | 59.81 | 60.74 | 00:00:00 | | 2005-09-27 | 6,685,800 | 61.95 | 66.60 | 61.81 | 66.60 | 00:00:00 | | 2005-09-28 | 3,127,600 | 66.51 | 67.10 | 63.30 | 64.23 | 00:00:00 | | 2005-09-29 | 1,214,000 | 64.20 | 65.68 | 63.58 | 63.72 | 00:00:00 | | 2005-09-30 | 1,120,400 | 64.50 | 64.50 | 63.01 | 63.97 | 00:00:00 | | 2005-10-03 | 866,000 | 64.00 | 64.13 | 62.80 | 63.10 | 00:00:00 | | 2005-10-04 | 1,331,400 | 62.60 | 64.35 | 62.50 | 64.21 | 00:00:00 | | 2005-10-05 | 794,500 | 63.99 | 64.60 | 63.56 | 64.02 | 00:00:00 | | 2005-10-06 | 1,640,100 | 63.49 | 63.49 | 61.75 | 61.75 | 00:00:00 | | 2005-10-07 | 1,180,200 | 62.00 | 62.48 | 60.70 | 61.10 | 00:00:00 | | 2005-10-10 | 1,101,600 | 62.00 | 62.40 | 61.50 | 61.85 | 00:00:00 | | 2005-10-11 | 407,800 | 62.00 | 62.00 | 61.50 | 61.60 | 00:00:00 | | 2005-10-12 | 603,200 | 61.58 | 62.16 | 61.15 | 61.25 | 00:00:00 | | 2005-10-13 | 824,000 | 61.30 | 61.63 | 60.11 | 60.16 | 00:00:00 | | 2005-10-14 | 1,317,900 | 60.65 | 61.33 | 60.10 | 60.60 | 00:00:00 | | 2005-10-17 | 705,800 | 60.80 | 61.70 | 60.41 | 61.20 | 00:00:00 | | 2005-10-18 | 905,400 | 61.65 | 61.80 | 61.30 | 61.49 | 00:00:00 | | 2005-10-19 | 1,109,200 | 61.19 | 61.39 | 59.90 | 60.37 | 00:00:00 | | 2005-10-20 | 562,300 | 61.00 | 61.48 | 60.40 | 60.51 | 00:00:00 | | 2005-10-21 | 1,133,600 | 60.48 | 60.65 | 59.04 | 59.54 | 00:00:00 | | 2005-10-24 | 522,700 | 59.80 | 60.40 | 59.54 | 59.83 | 00:00:00 | | 2005-10-25 | 562,400 | 60.31 | 60.31 | 58.85 | 59.58 | 00:00:00 | | 2005-10-26 | 1,041,000 | 60.08 | 61.09 | 59.75 | 60.90 | 00:00:00 | | 2005-10-27 | 1,093,400 | 60.65 | 61.67 | 59.48 | 59.77 | 00:00:00 | | 2005-10-28 | 841,400 | 59.79 | 59.79 | 58.11 | 58.83 | 00:00:00 | | 2005-10-31 | 728,100 | 59.50 | 60.61 | 59.21 | 60.15 | 00:00:00 | | 2005-11-01 | 1,073,400 | 60.44 | 60.99 | 59.72 | 59.99 | 00:00:00 | | 2005-11-02 | 505,500 | 59.65 | 60.54 | 59.54 | 60.41 | 00:00:00 | | 2005-11-03 | 893,100 | 60.40 | 61.92 | 60.40 | 61.40 | 00:00:00 | | 2005-11-04 | 584,900 | 61.50 | 62.10 | 60.71 | 60.73 | 00:00:00 | | 2005-11-07 | 543,800 | 61.20 | 62.42 | 60.82 | 61.99 | 00:00:00 | | 2005-11-08 | 1,246,000 | 62.00 | 63.21 | 62.00 | 63.18 | 00:00:00 | | 2005-11-09 | 702,400 | 62.90 | 63.29 | 61.40 | 61.80 | 00:00:00 | | 2005-11-10 | 427,500 | 61.70 | 62.00 | 61.11 | 61.46 | 00:00:00 | | 2005-11-11 | 445,900 | 61.85 | 62.40 | 61.20 | 62.25 | 00:00:00 | | 2005-11-14 | 1,046,300 | 62.35 | 64.00 | 62.20 | 63.85 | 00:00:00 | | 2005-11-15 | 828,900 | 63.93 | 64.10 | 63.22 | 63.70 | 00:00:00 | | 2005-11-16 | 761,300 | 63.72 | 63.73 | 62.65 | 62.78 | 00:00:00 | | 2005-11-17 | 572,000 | 63.20 | 63.68 | 62.40 | 63.35 | 00:00:00 | | 2005-11-18 | 552,600 | 63.70 | 64.58 | 63.58 | 64.05 | 00:00:00 | | 2005-11-21 | 606,100 | 64.60 | 65.40 | 64.10 | 65.08 | 00:00:00 | | 2005-11-22 | 488,500 | 65.30 | 65.30 | 63.85 | 64.34 | 00:00:00 | | 2005-11-23 | 591,500 | 64.10 | 64.20 | 63.11 | 63.20 | 00:00:00 | | 2005-11-24 | 920,600 | 63.30 | 63.75 | 61.74 | 62.62 | 00:00:00 | | 2005-11-25 | 302,300 | 62.85 | 63.09 | 62.21 | 62.58 | 00:00:00 | | 2005-11-28 | 397,100 | 63.00 | 63.60 | 62.60 | 62.99 | 00:00:00 | | 2005-11-29 | 391,800 | 62.99 | 64.00 | 62.70 | 63.95 | 00:00:00 | | 2005-11-30 | 486,500 | 63.89 | 63.90 | 63.13 | 63.20 | 00:00:00 | | 2005-12-01 | 493,800 | 63.70 | 64.70 | 63.24 | 64.50 | 00:00:00 | | 2005-12-02 | 492,800 | 64.60 | 64.90 | 64.00 | 64.38 | 00:00:00 | | 2005-12-05 | 561,700 | 64.90 | 65.08 | 64.31 | 64.67 | 00:00:00 | | 2005-12-06 | 679,900 | 64.70 | 65.90 | 64.70 | 65.50 | 00:00:00 | | 2005-12-07 | 4,427,800 | 64.90 | 65.00 | 61.20 | 61.90 | 00:00:00 | | 2005-12-08 | 1,823,300 | 62.10 | 63.97 | 61.62 | 63.85 | 00:00:00 | | 2005-12-09 | 858,600 | 63.30 | 64.40 | 62.75 | 62.85 | 00:00:00 | | 2005-12-12 | 614,400 | 63.30 | 63.30 | 62.25 | 62.38 | 00:00:00 | | 2005-12-13 | 608,600 | 62.59 | 63.17 | 62.20 | 62.46 | 00:00:00 | | 2005-12-14 | 779,800 | 62.72 | 62.72 | 61.90 | 62.30 | 00:00:00 | | 2005-12-15 | 543,800 | 62.51 | 62.77 | 62.31 | 62.50 | 00:00:00 | | 2005-12-16 | 1,168,700 | 62.51 | 62.60 | 60.96 | 61.20 | 00:00:00 | | 2005-12-19 | 578,000 | 61.34 | 61.80 | 60.75 | 61.05 | 00:00:00 | | 2005-12-20 | 854,100 | 60.73 | 61.24 | 60.66 | 60.95 | 00:00:00 | | 2005-12-21 | 964,900 | 61.09 | 61.53 | 60.70 | 61.53 | 00:00:00 | | 2005-12-22 | 517,000 | 61.55 | 61.55 | 61.10 | 61.40 | 00:00:00 | | 2005-12-23 | 262,100 | 61.49 | 61.49 | 60.90 | 61.00 | 00:00:00 | | 2005-12-26 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
