|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-26 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | 2005-12-27 | 99,500 | 61.03 | 61.35 | 61.03 | 61.23 | 00:00:00 | 2005-12-28 | 318,100 | 61.24 | 61.26 | 60.91 | 61.05 | 00:00:00 | 2005-12-29 | 400,300 | 61.25 | 61.29 | 61.05 | 61.20 | 00:00:00 | 2005-12-30 | 299,100 | 61.10 | 61.20 | 60.30 | 60.70 | 00:00:00 | 2006-01-02 | 303,800 | 61.03 | 61.40 | 60.94 | 61.20 | 00:00:00 | 2006-01-03 | 1,021,700 | 61.79 | 61.96 | 60.60 | 60.90 | 00:00:00 | 2006-01-04 | 1,147,800 | 61.40 | 61.79 | 60.72 | 61.40 | 00:00:00 | 2006-01-05 | 984,000 | 61.78 | 62.40 | 61.43 | 61.55 | 00:00:00 | 2006-01-06 | 496,500 | 61.75 | 62.25 | 61.56 | 61.80 | 00:00:00 | 2006-01-09 | 1,145,400 | 61.92 | 62.30 | 60.75 | 62.04 | 00:00:00 | 2006-01-10 | 735,400 | 62.20 | 62.30 | 61.60 | 61.86 | 00:00:00 | 2006-01-11 | 1,376,400 | 61.95 | 63.06 | 61.75 | 62.97 | 00:00:00 | 2006-01-12 | 527,500 | 63.00 | 63.40 | 62.81 | 63.26 | 00:00:00 | 2006-01-13 | 919,000 | 63.26 | 63.30 | 62.70 | 63.16 | 00:00:00 | 2006-01-16 | 320,200 | 63.16 | 63.30 | 62.80 | 62.85 | 00:00:00 | 2006-01-17 | 650,100 | 62.60 | 62.64 | 61.83 | 62.49 | 00:00:00 | 2006-01-18 | 440,400 | 61.61 | 62.06 | 61.50 | 62.05 | 00:00:00 | 2006-01-19 | 501,800 | 62.30 | 62.68 | 61.72 | 62.52 | 00:00:00 | 2006-01-20 | 532,800 | 62.49 | 62.80 | 61.75 | 61.90 | 00:00:00 | 2006-01-23 | 788,000 | 61.62 | 61.87 | 61.20 | 61.47 | 00:00:00 | 2006-01-24 | 487,100 | 61.82 | 62.68 | 61.49 | 62.50 | 00:00:00 | 2006-01-25 | 699,800 | 62.56 | 63.08 | 62.45 | 62.65 | 00:00:00 | 2006-01-26 | 860,600 | 63.10 | 63.30 | 62.81 | 63.03 | 00:00:00 | 2006-01-27 | 1,804,400 | 64.50 | 65.15 | 63.64 | 63.80 | 00:00:00 | 2006-01-30 | 698,200 | 63.65 | 64.24 | 63.06 | 63.65 | 00:00:00 | 2006-01-31 | 483,900 | 63.80 | 64.40 | 63.50 | 63.65 | 00:00:00 | 2006-02-01 | 988,800 | 63.50 | 64.15 | 62.60 | 63.80 | 00:00:00 | 2006-02-02 | 1,360,600 | 64.10 | 64.55 | 62.90 | 63.21 | 00:00:00 | 2006-02-03 | 642,300 | 63.80 | 63.80 | 62.83 | 63.12 | 00:00:00 | 2006-02-06 | 403,200 | 63.20 | 63.88 | 63.10 | 63.36 | 00:00:00 | 2006-02-07 | 890,100 | 63.71 | 64.54 | 63.60 | 64.29 | 00:00:00 | 2006-02-08 | 778,000 | 63.97 | 63.97 | 63.05 | 63.05 | 00:00:00 | 2006-02-09 | 570,800 | 63.11 | 64.50 | 63.11 | 63.96 | 00:00:00 | 2006-02-10 | 2,710,600 | 63.89 | 66.90 | 63.89 | 66.58 | 00:00:00 | 2006-02-13 | 3,390,100 | 66.30 | 70.30 | 66.12 | 69.03 | 00:00:00 | 2006-02-14 | 1,303,800 | 68.90 | 68.90 | 67.86 | 68.39 | 00:00:00 | 2006-02-15 | 1,069,700 | 68.39 | 68.49 | 68.07 | 68.21 | 00:00:00 | 2006-02-16 | 768,200 | 68.20 | 69.60 | 68.05 | 69.20 | 00:00:00 | 2006-02-17 | 1,375,200 | 69.39 | 70.98 | 68.95 | 70.00 | 00:00:00 | 2006-02-20 | 1,096,000 | 70.20 | 70.85 | 70.00 | 70.77 | 00:00:00 | 2006-02-21 | 1,213,900 | 70.99 | 70.99 | 69.62 | 70.45 | 00:00:00 | 2006-02-22 | 640,400 | 69.90 | 71.39 | 69.78 | 70.85 | 00:00:00 | 2006-02-23 | 637,900 | 70.51 | 71.16 | 69.82 | 70.08 | 00:00:00 | 2006-02-24 | 490,400 | 70.00 | 70.30 | 69.70 | 70.12 | 00:00:00 | 2006-02-27 | 615,700 | 70.70 | 71.38 | 69.90 | 71.30 | 00:00:00 | 2006-02-28 | 596,200 | 71.00 | 71.55 | 70.20 | 70.65 | 00:00:00 | 2006-03-01 | 578,500 | 70.22 | 70.99 | 69.53 | 70.61 | 00:00:00 | 2006-03-02 | 1,043,300 | 71.00 | 71.17 | 68.70 | 69.03 | 00:00:00 | 2006-03-03 | 767,900 | 69.03 | 69.08 | 67.18 | 68.25 | 00:00:00 | 2006-03-06 | 681,200 | 68.44 | 70.00 | 68.44 | 69.20 | 00:00:00 | 2006-03-07 | 395,000 | 68.96 | 69.78 | 68.35 | 68.56 | 00:00:00 | 2006-03-08 | 658,300 | 68.50 | 69.00 | 68.10 | 68.12 | 00:00:00 | 2006-03-09 | 598,200 | 68.74 | 69.00 | 68.02 | 68.62 | 00:00:00 | 2006-03-10 | 444,700 | 68.05 | 69.54 | 68.05 | 69.15 | 00:00:00 | 2006-03-13 | 557,300 | 69.35 | 70.40 | 69.05 | 70.00 | 00:00:00 | 2006-03-14 | 960,100 | 70.00 | 71.30 | 69.90 | 71.20 | 00:00:00 | 2006-03-15 | 1,161,100 | 71.20 | 73.02 | 71.12 | 72.80 | 00:00:00 | 2006-03-16 | 705,900 | 72.48 | 73.10 | 72.00 | 72.69 | 00:00:00 | 2006-03-17 | 1,105,800 | 73.00 | 74.27 | 72.50 | 73.45 | 00:00:00 | 2006-03-20 | 487,700 | 73.50 | 74.20 | 73.15 | 73.42 | 00:00:00 | 2006-03-21 | 558,800 | 72.95 | 73.49 | 72.15 | 72.90 | 00:00:00 | 2006-03-22 | 938,700 | 72.50 | 75.07 | 71.77 | 74.86 | 00:00:00 | 2006-03-23 | 594,500 | 75.00 | 75.00 | 73.61 | 74.30 | 00:00:00 | 2006-03-24 | 661,000 | 74.40 | 76.15 | 74.00 | 75.40 | 00:00:00 | 2006-03-27 | 1,029,900 | 76.90 | 77.65 | 76.10 | 77.26 | 00:00:00 | 2006-03-28 | 1,012,700 | 77.49 | 78.80 | 76.13 | 77.90 | 00:00:00 | 2006-03-29 | 472,300 | 77.95 | 78.35 | 77.30 | 78.10 | 00:00:00 | 2006-03-30 | 361,700 | 78.20 | 78.30 | 77.43 | 77.82 | 00:00:00 | 2006-03-31 | 582,700 | 77.82 | 79.00 | 77.68 | 79.00 | 00:00:00 | 2006-04-03 | 841,400 | 79.30 | 80.80 | 78.98 | 80.60 | 00:00:00 | 2006-04-04 | 953,900 | 80.95 | 82.60 | 80.35 | 81.00 | 00:00:00 | 2006-04-05 | 781,900 | 81.13 | 81.48 | 79.25 | 79.69 | 00:00:00 | 2006-04-06 | 749,400 | 79.76 | 79.77 | 78.17 | 79.00 | 00:00:00 | 2006-04-07 | 530,500 | 78.50 | 79.20 | 77.80 | 77.93 | 00:00:00 | 2006-04-10 | 451,800 | 78.50 | 79.17 | 78.19 | 78.50 | 00:00:00 | 2006-04-11 | 505,200 | 78.77 | 78.77 | 77.80 | 78.00 | 00:00:00 | 2006-04-12 | 686,000 | 77.80 | 78.35 | 76.50 | 78.15 | 00:00:00 | 2006-04-13 | 342,600 | 78.15 | 79.00 | 77.06 | 78.36 | 00:00:00 | 2006-04-14 | 0 | 78.36 | 78.36 | 78.36 | 78.36 | 00:00:00 | 2006-04-17 | 0 | 78.36 | 78.36 | 78.36 | 78.36 | 00:00:00 | 2006-04-18 | 447,500 | 78.32 | 79.00 | 78.10 | 79.00 | 00:00:00 | 2006-04-19 | 587,900 | 80.00 | 80.84 | 78.64 | 78.89 | 00:00:00 | 2006-04-20 | 502,400 | 79.00 | 80.80 | 78.63 | 80.47 | 00:00:00 | 2006-04-21 | 396,400 | 80.90 | 81.30 | 80.47 | 81.28 | 00:00:00 | 2006-04-24 | 311,000 | 80.50 | 80.78 | 80.10 | 80.50 | 00:00:00 | 2006-04-25 | 575,900 | 80.30 | 82.31 | 80.30 | 82.25 | 00:00:00 | 2006-04-26 | 501,500 | 82.46 | 83.34 | 82.01 | 83.10 | 00:00:00 | 2006-04-27 | 732,400 | 82.83 | 83.30 | 80.35 | 81.10 | 00:00:00 | 2006-04-28 | 1,045,000 | 80.50 | 81.33 | 78.60 | 79.05 | 00:00:00 | 2006-05-01 | 0 | 79.05 | 79.05 | 79.05 | 79.05 | 00:00:00 | 2006-05-02 | 1,047,600 | 79.90 | 80.56 | 78.03 | 78.40 | 00:00:00 | 2006-05-03 | 580,700 | 79.00 | 79.40 | 77.24 | 78.07 | 00:00:00 | 2006-05-04 | 539,600 | 77.90 | 79.79 | 77.83 | 79.48 | 00:00:00 | 2006-05-05 | 370,100 | 79.92 | 81.54 | 79.68 | 81.37 | 00:00:00 | 2006-05-08 | 439,300 | 82.02 | 82.02 | 80.63 | 80.75 | 00:00:00 | 2006-05-09 | 624,100 | 81.20 | 83.00 | 81.20 | 82.40 | 00:00:00 | 2006-05-10 | 278,800 | 82.70 | 82.70 | 82.20 | 82.50 | 00:00:00 | 2006-05-11 | 502,200 | 82.70 | 83.29 | 80.70 | 80.80 | 00:00:00 | 2006-05-12 | 944,400 | 80.50 | 80.78 | 77.40 | 77.70 | 00:00:00 | 2006-05-15 | 1,451,800 | 77.70 | 77.97 | 74.00 | 74.32 | 00:00:00 | 2006-05-16 | 684,600 | 75.00 | 75.75 | 74.00 | 75.15 | 00:00:00 | 2006-05-17 | 1,042,200 | 76.00 | 76.34 | 70.48 | 71.59 | 00:00:00 | 2006-05-18 | 936,600 | 71.51 | 73.79 | 70.50 | 73.20 | 00:00:00 | 2006-05-19 | 604,500 | 73.78 | 74.17 | 71.52 | 72.59 | 00:00:00 | 2006-05-22 | 1,129,300 | 73.00 | 73.00 | 69.02 | 69.75 | 00:00:00 | 2006-05-23 | 1,139,800 | 72.00 | 74.40 | 71.31 | 74.10 | 00:00:00 | 2006-05-24 | 878,000 | 73.60 | 74.91 | 72.11 | 74.50 | 00:00:00 | 2006-05-25 | 590,700 | 74.87 | 75.12 | 73.00 | 74.40 | 00:00:00 | 2006-05-26 | 731,800 | 75.00 | 77.20 | 75.00 | 76.90 | 00:00:00 | 2006-05-29 | 222,000 | 76.50 | 77.43 | 75.91 | 77.23 | 00:00:00 | 2006-05-30 | 750,800 | 77.30 | 77.30 | 73.96 | 75.50 | 00:00:00 | 2006-05-31 | 655,100 | 74.55 | 75.79 | 73.56 | 75.63 | 00:00:00 | 2006-06-01 | 653,900 | 75.44 | 76.40 | 74.87 | 76.04 | 00:00:00 | 2006-06-02 | 1,302,900 | 78.65 | 80.17 | 78.00 | 78.28 | 00:00:00 | 2006-06-05 | 286,000 | 78.00 | 78.19 | 76.82 | 77.55 | 00:00:00 | 2006-06-06 | 506,300 | 75.86 | 76.31 | 74.50 | 74.89 | 00:00:00 | 2006-06-07 | 521,400 | 74.50 | 75.50 | 73.30 | 75.04 | 00:00:00 | 2006-06-08 | 821,900 | 73.30 | 75.49 | 72.50 | 72.59 | 00:00:00 | 2006-06-09 | 586,800 | 74.53 | 75.50 | 73.90 | 74.76 | 00:00:00 | 2006-06-12 | 619,300 | 74.80 | 76.32 | 74.70 | 75.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|