|
 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 | | 2007-05-14 | 430,100 | 123.50 | 124.50 | 122.52 | 123.18 | 00:00:00 | | 2007-05-15 | 668,900 | 122.60 | 124.46 | 121.51 | 123.03 | 00:00:00 | | 2007-05-16 | 1,013,500 | 123.05 | 126.95 | 122.17 | 125.84 | 00:00:00 | | 2007-05-17 | 460,300 | 126.95 | 127.70 | 125.91 | 126.50 | 00:00:00 | | 2007-05-18 | 480,900 | 126.79 | 127.90 | 125.50 | 126.36 | 00:00:00 | | 2007-05-21 | 375,400 | 126.60 | 127.30 | 125.60 | 126.60 | 00:00:00 | | 2007-05-22 | 574,900 | 126.88 | 126.88 | 125.66 | 126.00 | 00:00:00 | | 2007-05-23 | 836,800 | 126.52 | 129.88 | 126.50 | 129.57 | 00:00:00 | | 2007-05-24 | 437,900 | 128.00 | 129.21 | 127.25 | 128.17 | 00:00:00 | | 2007-05-25 | 462,200 | 128.00 | 128.00 | 125.78 | 126.12 | 00:00:00 | | 2007-05-28 | 0 | 126.12 | 126.12 | 126.12 | 126.12 | 00:00:00 | | 2007-05-29 | 602,600 | 127.06 | 129.50 | 125.85 | 128.82 | 00:00:00 | | 2007-05-30 | 659,000 | 128.00 | 128.90 | 126.70 | 128.51 | 00:00:00 | | 2007-05-31 | 1,029,600 | 130.60 | 132.61 | 130.52 | 132.03 | 00:00:00 | | 2007-06-01 | 855,700 | 131.85 | 135.60 | 131.85 | 133.90 | 00:00:00 | | 2007-06-04 | 797,500 | 133.60 | 135.90 | 133.00 | 133.45 | 00:00:00 | | 2007-06-05 | 838,100 | 133.43 | 135.79 | 132.88 | 133.13 | 00:00:00 | | 2007-06-06 | 736,500 | 133.50 | 133.50 | 128.00 | 128.12 | 00:00:00 | | 2007-06-07 | 821,900 | 129.51 | 132.10 | 126.50 | 128.28 | 00:00:00 | | 2007-06-08 | 959,100 | 127.15 | 128.74 | 123.80 | 127.09 | 00:00:00 | | 2007-06-11 | 598,200 | 128.50 | 131.33 | 128.50 | 131.10 | 00:00:00 | | 2007-06-12 | 540,300 | 131.50 | 131.90 | 129.59 | 130.92 | 00:00:00 | | 2007-06-13 | 596,300 | 130.80 | 131.21 | 128.60 | 130.19 | 00:00:00 | | 2007-06-14 | 639,300 | 131.64 | 132.60 | 131.10 | 132.19 | 00:00:00 | | 2007-06-15 | 1,061,700 | 133.15 | 137.20 | 133.00 | 137.14 | 00:00:00 | | 2007-06-18 | 697,100 | 137.13 | 140.00 | 136.14 | 136.84 | 00:00:00 | | 2007-06-19 | 501,700 | 137.00 | 139.29 | 135.20 | 136.37 | 00:00:00 | | 2007-06-20 | 480,700 | 137.43 | 138.67 | 135.50 | 135.70 | 00:00:00 | | 2007-06-21 | 674,800 | 135.70 | 136.10 | 131.70 | 133.75 | 00:00:00 | | 2007-06-22 | 363,100 | 133.90 | 135.70 | 132.51 | 133.36 | 00:00:00 | | 2007-06-25 | 548,100 | 132.00 | 134.20 | 130.56 | 133.30 | 00:00:00 | | 2007-06-26 | 1,227,300 | 133.32 | 133.88 | 127.62 | 128.15 | 00:00:00 | | 2007-06-27 | 693,100 | 126.91 | 130.00 | 126.30 | 129.00 | 00:00:00 | | 2007-06-28 | 556,300 | 130.50 | 132.90 | 130.16 | 131.52 | 00:00:00 | | 2007-06-29 | 435,900 | 133.10 | 133.10 | 131.52 | 132.20 | 00:00:00 | | 2007-07-02 | 434,000 | 132.72 | 135.39 | 131.80 | 134.70 | 00:00:00 | | 2007-07-03 | 659,600 | 135.80 | 138.00 | 135.60 | 138.00 | 00:00:00 | | 2007-07-04 | 471,900 | 137.70 | 139.40 | 137.70 | 138.60 | 00:00:00 | | 2007-07-05 | 633,600 | 139.40 | 139.40 | 137.20 | 138.00 | 00:00:00 | | 2007-07-06 | 507,600 | 138.70 | 140.69 | 137.70 | 140.29 | 00:00:00 | | 2007-07-09 | 379,800 | 141.50 | 142.40 | 139.77 | 141.61 | 00:00:00 | | 2007-07-10 | 711,000 | 140.90 | 142.50 | 139.02 | 139.80 | 00:00:00 | | 2007-07-11 | 705,400 | 138.52 | 139.48 | 136.07 | 137.50 | 00:00:00 | | 2007-07-12 | 469,400 | 138.53 | 139.70 | 137.50 | 139.20 | 00:00:00 | | 2007-07-13 | 447,500 | 140.94 | 140.94 | 137.51 | 138.77 | 00:00:00 | | 2007-07-16 | 466,000 | 139.58 | 139.58 | 137.21 | 139.03 | 00:00:00 | | 2007-07-17 | 669,500 | 138.80 | 138.80 | 135.20 | 135.45 | 00:00:00 | | 2007-07-18 | 590,700 | 135.20 | 135.72 | 132.67 | 133.00 | 00:00:00 | | 2007-07-19 | 675,400 | 133.70 | 134.50 | 132.73 | 133.00 | 00:00:00 | | 2007-07-20 | 549,100 | 133.40 | 134.47 | 130.70 | 131.01 | 00:00:00 | | 2007-07-23 | 639,800 | 130.10 | 132.99 | 129.61 | 132.90 | 00:00:00 | | 2007-07-24 | 321,500 | 132.70 | 133.97 | 131.10 | 131.20 | 00:00:00 | | 2007-07-25 | 745,800 | 130.70 | 132.00 | 129.10 | 130.27 | 00:00:00 | | 2007-07-26 | 1,166,700 | 131.05 | 131.05 | 121.55 | 124.62 | 00:00:00 | | 2007-07-27 | 1,541,000 | 122.30 | 129.80 | 117.42 | 128.56 | 00:00:00 | | 2007-07-30 | 648,500 | 130.11 | 131.73 | 127.44 | 128.44 | 00:00:00 | | 2007-07-31 | 927,700 | 131.14 | 135.79 | 130.01 | 133.83 | 00:00:00 | | 2007-08-01 | 905,500 | 130.90 | 134.72 | 128.70 | 131.36 | 00:00:00 | | 2007-08-02 | 815,600 | 132.42 | 134.14 | 131.30 | 133.33 | 00:00:00 | | 2007-08-03 | 1,060,300 | 134.30 | 134.85 | 130.30 | 131.21 | 00:00:00 | | 2007-08-06 | 723,200 | 130.00 | 131.17 | 128.71 | 130.10 | 00:00:00 | | 2007-08-07 | 842,900 | 132.20 | 132.90 | 128.21 | 130.40 | 00:00:00 | | 2007-08-08 | 839,800 | 131.00 | 134.78 | 131.00 | 134.04 | 00:00:00 | | 2007-08-09 | 1,745,100 | 133.82 | 137.30 | 130.50 | 132.93 | 00:00:00 | | 2007-08-10 | 1,766,200 | 130.54 | 131.40 | 120.69 | 128.14 | 00:00:00 | | 2007-08-13 | 728,800 | 129.00 | 131.35 | 126.70 | 129.72 | 00:00:00 | | 2007-08-14 | 983,500 | 129.90 | 132.80 | 128.62 | 130.64 | 00:00:00 | | 2007-08-15 | 1,303,000 | 127.05 | 130.80 | 125.60 | 128.50 | 00:00:00 | | 2007-08-16 | 2,461,200 | 124.82 | 128.02 | 118.88 | 120.10 | 00:00:00 | | 2007-08-17 | 1,911,700 | 116.86 | 122.00 | 115.30 | 119.66 | 00:00:00 | | 2007-08-20 | 521,900 | 121.06 | 123.90 | 120.60 | 122.07 | 00:00:00 | | 2007-08-21 | 1,002,100 | 122.50 | 124.79 | 120.46 | 122.83 | 00:00:00 | | 2007-08-22 | 1,532,700 | 123.14 | 129.80 | 122.00 | 129.10 | 00:00:00 | | 2007-08-23 | 1,333,600 | 130.10 | 133.36 | 130.00 | 131.00 | 00:00:00 | | 2007-08-24 | 922,700 | 129.01 | 133.20 | 128.21 | 133.00 | 00:00:00 | | 2007-08-27 | 336,800 | 134.40 | 135.50 | 132.15 | 132.54 | 00:00:00 | | 2007-08-28 | 374,000 | 131.79 | 133.40 | 129.00 | 130.21 | 00:00:00 | | 2007-08-29 | 615,300 | 127.80 | 129.90 | 126.75 | 129.80 | 00:00:00 | | 2007-08-30 | 763,100 | 130.48 | 131.30 | 127.20 | 130.08 | 00:00:00 | | 2007-08-31 | 588,900 | 130.80 | 131.80 | 128.84 | 131.15 | 00:00:00 | | 2007-09-03 | 361,200 | 132.90 | 132.90 | 130.68 | 131.20 | 00:00:00 | | 2007-09-04 | 458,400 | 131.50 | 132.68 | 130.02 | 132.30 | 00:00:00 | | 2007-09-05 | 1,082,500 | 133.20 | 136.80 | 132.50 | 133.40 | 00:00:00 | | 2007-09-06 | 641,100 | 134.90 | 136.29 | 132.24 | 135.10 | 00:00:00 | | 2007-09-07 | 1,220,900 | 135.80 | 135.81 | 127.60 | 128.12 | 00:00:00 | | 2007-09-10 | 1,344,300 | 128.24 | 129.90 | 123.20 | 123.55 | 00:00:00 | | 2007-09-11 | 1,386,000 | 126.00 | 131.99 | 124.40 | 127.66 | 00:00:00 | | 2007-09-12 | 1,111,400 | 129.43 | 132.30 | 128.44 | 129.83 | 00:00:00 | | 2007-09-13 | 1,492,900 | 131.00 | 134.70 | 130.70 | 134.00 | 00:00:00 | | 2007-09-14 | 602,900 | 134.00 | 135.44 | 132.21 | 135.31 | 00:00:00 | | 2007-09-17 | 531,300 | 134.31 | 134.80 | 132.01 | 133.04 | 00:00:00 | | 2007-09-18 | 883,100 | 132.20 | 136.30 | 132.18 | 134.50 | 00:00:00 | | 2007-09-19 | 881,800 | 137.50 | 139.87 | 136.81 | 138.24 | 00:00:00 | | 2007-09-20 | 733,600 | 137.90 | 137.90 | 135.11 | 135.82 | 00:00:00 | | 2007-09-21 | 1,006,900 | 136.70 | 140.50 | 136.60 | 140.24 | 00:00:00 | | 2007-09-24 | 906,000 | 139.50 | 143.70 | 139.50 | 143.60 | 00:00:00 | | 2007-09-25 | 652,800 | 142.50 | 145.00 | 142.23 | 144.88 | 00:00:00 | | 2007-09-26 | 619,900 | 145.00 | 147.90 | 144.40 | 147.65 | 00:00:00 | | 2007-09-27 | 807,000 | 148.00 | 150.00 | 147.20 | 149.46 | 00:00:00 | | 2007-09-28 | 1,173,600 | 148.41 | 153.69 | 148.20 | 148.97 | 00:00:00 | | 2007-10-01 | 1,671,300 | 149.50 | 158.10 | 148.90 | 158.00 | 00:00:00 | | 2007-10-02 | 2,147,600 | 160.40 | 164.85 | 153.74 | 155.18 | 00:00:00 | | 2007-10-03 | 1,007,400 | 157.79 | 162.90 | 156.00 | 160.20 | 00:00:00 | | 2007-10-04 | 659,900 | 159.50 | 160.80 | 158.50 | 158.88 | 00:00:00 | | 2007-10-05 | 926,200 | 159.50 | 166.97 | 159.01 | 166.89 | 00:00:00 | | 2007-10-08 | 564,700 | 169.00 | 169.37 | 164.60 | 165.00 | 00:00:00 | | 2007-10-09 | 855,400 | 165.89 | 167.40 | 163.11 | 167.08 | 00:00:00 | | 2007-10-10 | 607,600 | 167.24 | 168.10 | 166.12 | 167.50 | 00:00:00 | | 2007-10-11 | 1,837,200 | 167.50 | 179.00 | 167.00 | 173.94 | 00:00:00 | | 2007-10-12 | 759,600 | 171.12 | 178.17 | 169.31 | 177.40 | 00:00:00 | | 2007-10-15 | 960,300 | 177.73 | 181.65 | 172.82 | 173.01 | 00:00:00 | | 2007-10-16 | 1,647,400 | 171.00 | 172.57 | 163.81 | 167.39 | 00:00:00 | | 2007-10-17 | 1,004,000 | 167.40 | 172.31 | 165.10 | 169.70 | 00:00:00 | | 2007-10-18 | 1,375,100 | 171.05 | 174.39 | 163.90 | 164.50 | 00:00:00 | | 2007-10-19 | 804,400 | 166.14 | 168.30 | 164.41 | 165.27 | 00:00:00 | | 2007-10-22 | 1,416,700 | 162.52 | 165.37 | 158.50 | 164.15 | 00:00:00 | | 2007-10-23 | 1,711,200 | 167.00 | 177.00 | 166.60 | 170.84 | 00:00:00 | | 2007-10-24 | 1,170,700 | 171.00 | 176.00 | 170.50 | 172.82 | 00:00:00 | | 2007-10-25 | 941,700 | 174.50 | 176.70 | 173.60 | 175.48 | 00:00:00 | | 2007-10-26 | 1,219,300 | 176.90 | 184.30 | 175.50 | 181.76 | 00:00:00 | | 2007-10-29 | 1,159,100 | 184.00 | 186.30 | 181.26 | 184.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
