|
 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 | | 2006-11-27 | 1,272,600 | 87.70 | 87.70 | 84.70 | 85.20 | 00:00:00 | | 2006-11-28 | 1,042,100 | 85.55 | 85.95 | 83.57 | 85.46 | 00:00:00 | | 2006-11-29 | 1,332,200 | 86.20 | 88.74 | 85.40 | 88.74 | 00:00:00 | | 2006-11-30 | 647,600 | 89.00 | 89.29 | 87.15 | 87.60 | 00:00:00 | | 2006-12-01 | 684,900 | 88.00 | 89.00 | 86.31 | 87.00 | 00:00:00 | | 2006-12-04 | 542,400 | 86.73 | 88.10 | 86.73 | 88.00 | 00:00:00 | | 2006-12-05 | 365,200 | 88.50 | 89.54 | 88.10 | 89.15 | 00:00:00 | | 2006-12-06 | 1,008,300 | 88.55 | 90.15 | 88.49 | 89.50 | 00:00:00 | | 2006-12-07 | 933,400 | 89.50 | 90.50 | 89.00 | 89.60 | 00:00:00 | | 2006-12-08 | 618,700 | 89.40 | 89.40 | 87.41 | 88.61 | 00:00:00 | | 2006-12-11 | 674,100 | 90.00 | 90.70 | 89.44 | 90.70 | 00:00:00 | | 2006-12-12 | 832,300 | 90.70 | 91.34 | 90.09 | 91.21 | 00:00:00 | | 2006-12-13 | 1,088,100 | 91.30 | 94.00 | 91.00 | 93.61 | 00:00:00 | | 2006-12-14 | 1,110,800 | 94.44 | 96.22 | 93.65 | 95.50 | 00:00:00 | | 2006-12-15 | 960,100 | 95.30 | 96.90 | 94.82 | 96.10 | 00:00:00 | | 2006-12-18 | 600,500 | 96.10 | 97.20 | 96.00 | 96.64 | 00:00:00 | | 2006-12-19 | 771,400 | 96.00 | 96.10 | 94.10 | 95.31 | 00:00:00 | | 2006-12-20 | 687,800 | 96.00 | 97.11 | 95.73 | 96.68 | 00:00:00 | | 2006-12-21 | 593,800 | 96.00 | 96.61 | 94.50 | 96.61 | 00:00:00 | | 2006-12-22 | 419,600 | 96.45 | 96.45 | 94.56 | 95.07 | 00:00:00 | | 2006-12-25 | 0 | 95.07 | 95.07 | 95.07 | 95.07 | 00:00:00 | | 2006-12-26 | 0 | 95.07 | 95.07 | 95.07 | 95.07 | 00:00:00 | | 2006-12-27 | 236,000 | 95.82 | 96.24 | 94.82 | 95.80 | 00:00:00 | | 2006-12-28 | 242,000 | 95.90 | 96.21 | 95.15 | 95.60 | 00:00:00 | | 2006-12-29 | 169,300 | 96.00 | 97.15 | 95.16 | 96.41 | 00:00:00 | | 2007-01-01 | 0 | 96.41 | 96.41 | 96.41 | 96.41 | 00:00:00 | | 2007-01-02 | 586,800 | 97.05 | 99.24 | 96.95 | 98.00 | 00:00:00 | | 2007-01-03 | 572,400 | 98.20 | 99.00 | 97.40 | 98.35 | 00:00:00 | | 2007-01-04 | 594,100 | 98.78 | 98.78 | 97.60 | 98.03 | 00:00:00 | | 2007-01-05 | 632,900 | 98.00 | 100.10 | 97.80 | 98.60 | 00:00:00 | | 2007-01-08 | 1,074,300 | 100.10 | 101.90 | 100.10 | 101.75 | 00:00:00 | | 2007-01-09 | 736,300 | 102.87 | 102.89 | 100.21 | 100.75 | 00:00:00 | | 2007-01-10 | 541,900 | 99.60 | 100.50 | 99.00 | 100.25 | 00:00:00 | | 2007-01-11 | 433,100 | 100.70 | 101.07 | 99.72 | 100.65 | 00:00:00 | | 2007-01-12 | 347,800 | 101.00 | 101.30 | 100.30 | 101.20 | 00:00:00 | | 2007-01-15 | 711,300 | 101.34 | 101.66 | 100.90 | 100.90 | 00:00:00 | | 2007-01-16 | 498,000 | 101.49 | 101.55 | 100.11 | 100.76 | 00:00:00 | | 2007-01-17 | 725,500 | 101.00 | 102.09 | 99.70 | 100.40 | 00:00:00 | | 2007-01-18 | 908,000 | 101.00 | 102.40 | 100.71 | 102.05 | 00:00:00 | | 2007-01-19 | 1,049,500 | 101.00 | 102.72 | 100.10 | 102.30 | 00:00:00 | | 2007-01-22 | 651,900 | 102.90 | 104.32 | 102.74 | 103.06 | 00:00:00 | | 2007-01-23 | 584,500 | 103.40 | 103.91 | 102.00 | 102.98 | 00:00:00 | | 2007-01-24 | 563,300 | 103.57 | 104.85 | 103.05 | 103.41 | 00:00:00 | | 2007-01-25 | 1,055,200 | 102.62 | 102.80 | 100.50 | 101.00 | 00:00:00 | | 2007-01-26 | 1,898,200 | 101.50 | 101.80 | 99.11 | 99.16 | 00:00:00 | | 2007-01-29 | 676,500 | 98.70 | 99.99 | 98.02 | 99.50 | 00:00:00 | | 2007-01-30 | 1,112,500 | 98.90 | 98.90 | 97.80 | 98.40 | 00:00:00 | | 2007-01-31 | 1,344,800 | 97.80 | 98.00 | 95.62 | 96.93 | 00:00:00 | | 2007-02-01 | 833,100 | 97.88 | 99.00 | 97.00 | 97.67 | 00:00:00 | | 2007-02-02 | 451,000 | 97.90 | 98.79 | 96.66 | 98.52 | 00:00:00 | | 2007-02-05 | 466,500 | 98.50 | 99.30 | 97.49 | 98.57 | 00:00:00 | | 2007-02-06 | 507,100 | 99.01 | 99.19 | 97.90 | 98.70 | 00:00:00 | | 2007-02-07 | 541,300 | 98.70 | 98.75 | 96.70 | 97.40 | 00:00:00 | | 2007-02-08 | 632,500 | 97.10 | 97.68 | 95.60 | 96.35 | 00:00:00 | | 2007-02-09 | 568,000 | 96.70 | 98.19 | 96.20 | 97.28 | 00:00:00 | | 2007-02-12 | 387,800 | 97.29 | 97.59 | 95.87 | 96.59 | 00:00:00 | | 2007-02-13 | 1,258,500 | 96.00 | 100.41 | 96.00 | 100.41 | 00:00:00 | | 2007-02-14 | 949,500 | 101.00 | 102.69 | 101.00 | 102.07 | 00:00:00 | | 2007-02-15 | 681,400 | 102.30 | 103.30 | 101.00 | 102.14 | 00:00:00 | | 2007-02-16 | 356,700 | 101.61 | 102.20 | 101.00 | 101.28 | 00:00:00 | | 2007-02-19 | 339,500 | 101.25 | 103.10 | 101.25 | 103.09 | 00:00:00 | | 2007-02-20 | 1,027,000 | 103.61 | 106.80 | 103.35 | 105.83 | 00:00:00 | | 2007-02-21 | 641,300 | 107.02 | 107.02 | 103.10 | 104.00 | 00:00:00 | | 2007-02-22 | 384,200 | 105.55 | 105.55 | 104.20 | 104.62 | 00:00:00 | | 2007-02-23 | 343,500 | 105.10 | 105.10 | 103.25 | 103.80 | 00:00:00 | | 2007-02-26 | 381,700 | 103.80 | 104.85 | 102.76 | 102.96 | 00:00:00 | | 2007-02-27 | 1,403,600 | 102.90 | 102.90 | 98.20 | 99.89 | 00:00:00 | | 2007-02-28 | 1,607,100 | 97.00 | 101.60 | 96.61 | 99.14 | 00:00:00 | | 2007-03-01 | 879,700 | 98.50 | 99.86 | 95.65 | 97.99 | 00:00:00 | | 2007-03-02 | 647,700 | 97.53 | 98.38 | 96.00 | 96.82 | 00:00:00 | | 2007-03-05 | 1,387,200 | 95.60 | 96.11 | 92.80 | 95.45 | 00:00:00 | | 2007-03-06 | 919,300 | 97.00 | 98.70 | 96.18 | 97.95 | 00:00:00 | | 2007-03-07 | 415,300 | 98.90 | 98.98 | 98.00 | 98.39 | 00:00:00 | | 2007-03-08 | 841,900 | 99.00 | 100.15 | 98.30 | 99.00 | 00:00:00 | | 2007-03-09 | 571,000 | 99.10 | 99.90 | 98.02 | 99.84 | 00:00:00 | | 2007-03-12 | 1,030,400 | 101.85 | 103.50 | 100.65 | 100.78 | 00:00:00 | | 2007-03-13 | 574,400 | 101.56 | 102.59 | 100.80 | 101.23 | 00:00:00 | | 2007-03-14 | 813,800 | 98.50 | 98.70 | 97.55 | 97.72 | 00:00:00 | | 2007-03-15 | 541,700 | 99.18 | 100.18 | 98.55 | 99.60 | 00:00:00 | | 2007-03-16 | 649,700 | 99.50 | 99.93 | 98.43 | 99.00 | 00:00:00 | | 2007-03-19 | 549,600 | 99.51 | 102.00 | 99.51 | 102.00 | 00:00:00 | | 2007-03-20 | 1,514,100 | 106.00 | 107.18 | 104.85 | 106.00 | 00:00:00 | | 2007-03-21 | 1,010,500 | 106.00 | 108.27 | 106.00 | 107.22 | 00:00:00 | | 2007-03-22 | 891,000 | 108.10 | 109.50 | 108.10 | 109.34 | 00:00:00 | | 2007-03-23 | 1,374,000 | 109.70 | 113.79 | 109.11 | 111.49 | 00:00:00 | | 2007-03-26 | 2,107,300 | 113.39 | 116.80 | 111.55 | 112.14 | 00:00:00 | | 2007-03-27 | 1,939,800 | 114.50 | 121.00 | 113.83 | 120.80 | 00:00:00 | | 2007-03-28 | 2,029,300 | 119.80 | 121.70 | 114.44 | 115.82 | 00:00:00 | | 2007-03-29 | 635,200 | 115.05 | 117.78 | 115.01 | 116.33 | 00:00:00 | | 2007-03-30 | 686,900 | 116.90 | 117.25 | 113.68 | 114.37 | 00:00:00 | | 2007-04-02 | 641,200 | 114.96 | 118.50 | 114.80 | 118.07 | 00:00:00 | | 2007-04-03 | 432,300 | 118.50 | 119.50 | 117.25 | 119.49 | 00:00:00 | | 2007-04-04 | 672,700 | 119.50 | 120.60 | 116.60 | 117.75 | 00:00:00 | | 2007-04-05 | 479,800 | 116.50 | 118.40 | 116.50 | 116.50 | 00:00:00 | | 2007-04-06 | 0 | 116.50 | 116.50 | 116.50 | 116.50 | 00:00:00 | | 2007-04-09 | 0 | 116.50 | 116.50 | 116.50 | 116.50 | 00:00:00 | | 2007-04-10 | 515,400 | 117.50 | 118.40 | 114.52 | 115.52 | 00:00:00 | | 2007-04-11 | 443,400 | 116.00 | 118.15 | 115.06 | 117.70 | 00:00:00 | | 2007-04-12 | 446,800 | 116.85 | 117.35 | 114.55 | 115.20 | 00:00:00 | | 2007-04-13 | 528,600 | 116.00 | 116.00 | 114.55 | 115.40 | 00:00:00 | | 2007-04-16 | 499,900 | 114.75 | 117.94 | 114.75 | 117.34 | 00:00:00 | | 2007-04-17 | 850,400 | 116.70 | 120.80 | 116.05 | 120.80 | 00:00:00 | | 2007-04-18 | 1,300,100 | 120.65 | 120.65 | 116.14 | 118.50 | 00:00:00 | | 2007-04-19 | 546,600 | 117.80 | 117.80 | 116.21 | 116.67 | 00:00:00 | | 2007-04-20 | 475,200 | 116.82 | 118.70 | 115.70 | 118.11 | 00:00:00 | | 2007-04-23 | 183,300 | 118.70 | 119.00 | 118.00 | 118.39 | 00:00:00 | | 2007-04-24 | 378,600 | 118.90 | 118.90 | 116.51 | 117.45 | 00:00:00 | | 2007-04-25 | 620,100 | 118.44 | 120.90 | 117.70 | 120.25 | 00:00:00 | | 2007-04-26 | 1,094,000 | 120.50 | 124.90 | 120.11 | 124.00 | 00:00:00 | | 2007-04-27 | 447,400 | 123.50 | 124.00 | 121.71 | 122.47 | 00:00:00 | | 2007-04-30 | 369,100 | 122.50 | 124.90 | 122.50 | 123.37 | 00:00:00 | | 2007-05-01 | 0 | 123.37 | 123.37 | 123.37 | 123.37 | 00:00:00 | | 2007-05-02 | 810,000 | 124.20 | 127.20 | 123.40 | 123.90 | 00:00:00 | | 2007-05-03 | 707,900 | 124.40 | 125.49 | 121.70 | 123.62 | 00:00:00 | | 2007-05-04 | 1,086,800 | 127.32 | 130.00 | 125.74 | 129.19 | 00:00:00 | | 2007-05-07 | 451,400 | 128.60 | 128.88 | 126.31 | 126.56 | 00:00:00 | | 2007-05-08 | 782,500 | 126.12 | 126.50 | 123.00 | 124.60 | 00:00:00 | | 2007-05-09 | 1,029,200 | 125.45 | 125.92 | 121.30 | 123.87 | 00:00:00 | | 2007-05-10 | 814,100 | 124.50 | 124.50 | 121.32 | 123.09 | 00:00:00 | | 2007-05-11 | 1,135,600 | 121.60 | 122.50 | 119.16 | 122.09 | 00:00:00 | | 2007-05-14 | 430,100 | 123.50 | 124.50 | 122.52 | 123.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
