|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 619,300 | 74.80 | 76.32 | 74.70 | 75.28 | 00:00:00 | | 2006-06-13 | 540,400 | 73.80 | 74.65 | 72.50 | 73.17 | 00:00:00 | | 2006-06-14 | 1,102,100 | 73.00 | 73.57 | 70.20 | 71.63 | 00:00:00 | | 2006-06-15 | 0 | 71.63 | 71.63 | 71.63 | 71.63 | 00:00:00 | | 2006-06-16 | 0 | 71.63 | 71.63 | 71.63 | 71.63 | 00:00:00 | | 2006-06-19 | 321,700 | 72.60 | 74.25 | 72.60 | 73.60 | 00:00:00 | | 2006-06-20 | 518,300 | 73.00 | 75.35 | 72.61 | 75.00 | 00:00:00 | | 2006-06-21 | 682,600 | 75.45 | 75.45 | 73.29 | 74.90 | 00:00:00 | | 2006-06-22 | 218,400 | 75.40 | 75.50 | 74.31 | 74.79 | 00:00:00 | | 2006-06-23 | 411,500 | 74.60 | 75.50 | 74.20 | 74.60 | 00:00:00 | | 2006-06-26 | 575,900 | 75.24 | 75.24 | 73.31 | 74.20 | 00:00:00 | | 2006-06-27 | 356,000 | 74.55 | 74.94 | 73.21 | 73.36 | 00:00:00 | | 2006-06-28 | 829,000 | 73.20 | 74.62 | 71.82 | 73.90 | 00:00:00 | | 2006-06-29 | 543,700 | 74.70 | 74.70 | 73.52 | 74.20 | 00:00:00 | | 2006-06-30 | 668,500 | 75.78 | 76.18 | 74.80 | 75.58 | 00:00:00 | | 2006-07-03 | 335,600 | 76.04 | 76.50 | 75.63 | 76.19 | 00:00:00 | | 2006-07-04 | 341,600 | 76.70 | 76.70 | 75.75 | 76.39 | 00:00:00 | | 2006-07-05 | 594,900 | 76.20 | 77.00 | 75.20 | 75.85 | 00:00:00 | | 2006-07-06 | 415,800 | 76.20 | 76.80 | 76.00 | 76.50 | 00:00:00 | | 2006-07-07 | 552,100 | 76.41 | 77.57 | 75.85 | 77.05 | 00:00:00 | | 2006-07-10 | 459,100 | 77.40 | 77.94 | 75.62 | 76.99 | 00:00:00 | | 2006-07-11 | 359,400 | 76.40 | 77.13 | 76.10 | 76.60 | 00:00:00 | | 2006-07-12 | 309,100 | 76.60 | 77.65 | 76.50 | 77.04 | 00:00:00 | | 2006-07-13 | 686,400 | 76.00 | 76.00 | 74.31 | 74.74 | 00:00:00 | | 2006-07-14 | 453,400 | 74.40 | 74.80 | 73.40 | 73.60 | 00:00:00 | | 2006-07-17 | 569,200 | 73.70 | 74.05 | 72.00 | 72.48 | 00:00:00 | | 2006-07-18 | 555,400 | 72.50 | 73.50 | 71.75 | 72.76 | 00:00:00 | | 2006-07-19 | 475,200 | 73.00 | 74.50 | 72.32 | 74.49 | 00:00:00 | | 2006-07-20 | 396,300 | 75.05 | 75.50 | 73.40 | 73.75 | 00:00:00 | | 2006-07-21 | 525,900 | 73.61 | 74.00 | 71.70 | 72.39 | 00:00:00 | | 2006-07-24 | 470,600 | 72.50 | 73.70 | 72.02 | 73.28 | 00:00:00 | | 2006-07-25 | 449,500 | 72.90 | 74.37 | 72.90 | 73.66 | 00:00:00 | | 2006-07-26 | 373,900 | 73.50 | 74.16 | 72.60 | 73.80 | 00:00:00 | | 2006-07-27 | 1,175,700 | 74.50 | 77.35 | 73.60 | 76.63 | 00:00:00 | | 2006-07-28 | 374,400 | 75.95 | 76.98 | 75.60 | 76.50 | 00:00:00 | | 2006-07-31 | 241,700 | 75.95 | 77.00 | 75.90 | 76.70 | 00:00:00 | | 2006-08-01 | 473,600 | 76.89 | 77.78 | 76.17 | 76.17 | 00:00:00 | | 2006-08-02 | 736,900 | 76.74 | 78.40 | 76.70 | 77.99 | 00:00:00 | | 2006-08-03 | 506,600 | 77.84 | 78.20 | 75.82 | 77.38 | 00:00:00 | | 2006-08-04 | 442,200 | 77.69 | 78.20 | 77.14 | 78.00 | 00:00:00 | | 2006-08-07 | 386,100 | 77.40 | 77.67 | 76.22 | 76.60 | 00:00:00 | | 2006-08-08 | 409,600 | 76.60 | 77.50 | 75.76 | 76.16 | 00:00:00 | | 2006-08-09 | 634,000 | 76.35 | 78.06 | 76.01 | 77.80 | 00:00:00 | | 2006-08-10 | 583,600 | 77.30 | 78.05 | 76.50 | 77.21 | 00:00:00 | | 2006-08-11 | 333,400 | 77.21 | 77.95 | 77.00 | 77.40 | 00:00:00 | | 2006-08-14 | 279,800 | 78.00 | 78.00 | 77.00 | 77.85 | 00:00:00 | | 2006-08-15 | 308,300 | 77.31 | 78.30 | 77.20 | 77.81 | 00:00:00 | | 2006-08-16 | 501,400 | 78.15 | 78.48 | 77.65 | 78.40 | 00:00:00 | | 2006-08-17 | 559,300 | 78.60 | 79.70 | 78.10 | 79.45 | 00:00:00 | | 2006-08-18 | 508,000 | 79.60 | 80.20 | 79.21 | 79.86 | 00:00:00 | | 2006-08-21 | 320,500 | 79.43 | 80.00 | 78.61 | 78.75 | 00:00:00 | | 2006-08-22 | 193,300 | 79.01 | 79.62 | 78.62 | 79.00 | 00:00:00 | | 2006-08-23 | 406,500 | 78.70 | 79.32 | 78.10 | 78.66 | 00:00:00 | | 2006-08-24 | 395,500 | 78.50 | 79.44 | 77.60 | 78.85 | 00:00:00 | | 2006-08-25 | 214,900 | 78.66 | 79.39 | 78.22 | 78.40 | 00:00:00 | | 2006-08-28 | 247,000 | 78.40 | 78.40 | 77.49 | 78.06 | 00:00:00 | | 2006-08-29 | 403,000 | 77.71 | 79.18 | 77.58 | 78.84 | 00:00:00 | | 2006-08-30 | 288,000 | 78.70 | 79.71 | 78.40 | 79.13 | 00:00:00 | | 2006-08-31 | 702,500 | 79.30 | 80.60 | 79.09 | 80.02 | 00:00:00 | | 2006-09-01 | 1,180,200 | 80.00 | 82.00 | 79.27 | 79.50 | 00:00:00 | | 2006-09-04 | 648,900 | 79.30 | 79.79 | 77.95 | 78.67 | 00:00:00 | | 2006-09-05 | 379,100 | 78.54 | 79.08 | 77.92 | 78.89 | 00:00:00 | | 2006-09-06 | 860,300 | 79.00 | 79.70 | 77.55 | 77.60 | 00:00:00 | | 2006-09-07 | 668,000 | 77.50 | 77.53 | 76.22 | 76.93 | 00:00:00 | | 2006-09-08 | 529,400 | 77.20 | 77.60 | 75.66 | 76.64 | 00:00:00 | | 2006-09-11 | 299,000 | 76.47 | 76.70 | 75.96 | 76.44 | 00:00:00 | | 2006-09-12 | 740,300 | 76.45 | 78.02 | 75.96 | 77.80 | 00:00:00 | | 2006-09-13 | 830,500 | 78.10 | 79.88 | 78.10 | 79.88 | 00:00:00 | | 2006-09-14 | 787,700 | 79.90 | 80.70 | 78.87 | 79.20 | 00:00:00 | | 2006-09-15 | 1,037,400 | 79.54 | 79.54 | 77.35 | 77.62 | 00:00:00 | | 2006-09-18 | 485,300 | 77.90 | 78.05 | 77.30 | 77.74 | 00:00:00 | | 2006-09-19 | 369,900 | 77.80 | 78.58 | 77.16 | 77.88 | 00:00:00 | | 2006-09-20 | 588,400 | 78.30 | 79.75 | 78.00 | 79.50 | 00:00:00 | | 2006-09-21 | 945,500 | 79.80 | 80.60 | 78.80 | 80.22 | 00:00:00 | | 2006-09-22 | 1,047,700 | 80.00 | 81.20 | 79.72 | 80.60 | 00:00:00 | | 2006-09-25 | 629,800 | 80.54 | 81.75 | 80.34 | 81.53 | 00:00:00 | | 2006-09-26 | 864,400 | 81.90 | 82.26 | 81.40 | 81.99 | 00:00:00 | | 2006-09-27 | 737,300 | 82.30 | 83.00 | 81.12 | 81.67 | 00:00:00 | | 2006-09-28 | 1,121,300 | 81.30 | 81.99 | 80.00 | 80.80 | 00:00:00 | | 2006-09-29 | 694,300 | 81.08 | 82.70 | 80.80 | 81.68 | 00:00:00 | | 2006-10-02 | 338,600 | 82.09 | 82.50 | 80.94 | 81.36 | 00:00:00 | | 2006-10-03 | 281,100 | 81.57 | 81.60 | 80.99 | 81.07 | 00:00:00 | | 2006-10-04 | 983,300 | 80.60 | 83.92 | 80.60 | 83.60 | 00:00:00 | | 2006-10-05 | 1,279,500 | 84.80 | 85.89 | 84.80 | 85.22 | 00:00:00 | | 2006-10-06 | 350,700 | 85.20 | 85.80 | 85.00 | 85.20 | 00:00:00 | | 2006-10-09 | 538,300 | 84.99 | 85.80 | 83.88 | 85.60 | 00:00:00 | | 2006-10-10 | 380,000 | 85.69 | 86.84 | 85.01 | 86.80 | 00:00:00 | | 2006-10-11 | 579,000 | 86.50 | 87.10 | 86.20 | 87.01 | 00:00:00 | | 2006-10-12 | 372,600 | 87.20 | 87.60 | 86.55 | 86.55 | 00:00:00 | | 2006-10-13 | 430,600 | 86.90 | 87.33 | 86.30 | 86.49 | 00:00:00 | | 2006-10-16 | 471,900 | 86.90 | 87.40 | 86.49 | 86.55 | 00:00:00 | | 2006-10-17 | 428,400 | 86.45 | 86.45 | 85.22 | 85.54 | 00:00:00 | | 2006-10-18 | 570,000 | 85.69 | 86.75 | 85.27 | 86.13 | 00:00:00 | | 2006-10-19 | 1,073,300 | 86.00 | 87.60 | 85.90 | 87.18 | 00:00:00 | | 2006-10-20 | 1,016,400 | 87.60 | 89.89 | 87.60 | 89.80 | 00:00:00 | | 2006-10-23 | 464,600 | 89.74 | 90.86 | 89.17 | 90.70 | 00:00:00 | | 2006-10-24 | 742,900 | 90.80 | 90.80 | 89.29 | 90.31 | 00:00:00 | | 2006-10-25 | 1,029,400 | 90.20 | 93.50 | 90.00 | 92.51 | 00:00:00 | | 2006-10-26 | 556,700 | 93.29 | 93.50 | 91.90 | 92.05 | 00:00:00 | | 2006-10-27 | 860,000 | 92.04 | 92.45 | 91.00 | 91.38 | 00:00:00 | | 2006-10-30 | 360,500 | 90.90 | 91.10 | 89.53 | 90.37 | 00:00:00 | | 2006-10-31 | 390,100 | 90.00 | 91.75 | 90.00 | 91.35 | 00:00:00 | | 2006-11-01 | 472,500 | 91.50 | 91.65 | 90.00 | 90.44 | 00:00:00 | | 2006-11-02 | 656,800 | 89.90 | 90.81 | 88.59 | 89.50 | 00:00:00 | | 2006-11-03 | 352,200 | 89.52 | 91.00 | 89.52 | 90.00 | 00:00:00 | | 2006-11-06 | 445,400 | 90.50 | 91.81 | 90.40 | 91.22 | 00:00:00 | | 2006-11-07 | 407,400 | 91.00 | 91.90 | 90.83 | 91.50 | 00:00:00 | | 2006-11-08 | 884,100 | 89.90 | 92.10 | 89.75 | 91.34 | 00:00:00 | | 2006-11-09 | 401,400 | 90.75 | 92.30 | 90.75 | 91.19 | 00:00:00 | | 2006-11-10 | 549,000 | 91.36 | 91.98 | 90.71 | 91.49 | 00:00:00 | | 2006-11-13 | 280,500 | 91.40 | 91.92 | 90.81 | 91.31 | 00:00:00 | | 2006-11-14 | 313,100 | 91.22 | 92.39 | 91.22 | 91.40 | 00:00:00 | | 2006-11-15 | 3,789,700 | 91.52 | 92.65 | 87.30 | 88.00 | 00:00:00 | | 2006-11-16 | 2,527,100 | 89.45 | 92.10 | 89.33 | 92.10 | 00:00:00 | | 2006-11-17 | 975,700 | 92.00 | 92.38 | 89.62 | 90.11 | 00:00:00 | | 2006-11-20 | 1,001,000 | 89.65 | 89.80 | 88.71 | 88.90 | 00:00:00 | | 2006-11-21 | 732,600 | 89.20 | 89.60 | 88.50 | 88.81 | 00:00:00 | | 2006-11-22 | 537,300 | 89.05 | 90.20 | 88.80 | 89.45 | 00:00:00 | | 2006-11-23 | 534,900 | 89.93 | 90.31 | 89.30 | 89.78 | 00:00:00 | | 2006-11-24 | 1,508,200 | 89.46 | 89.89 | 86.01 | 87.00 | 00:00:00 | | 2006-11-27 | 1,272,600 | 87.70 | 87.70 | 84.70 | 85.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
