|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-29 | 1,159,100 | 184.00 | 186.30 | 181.26 | 184.65 | 00:00:00 | 2007-10-30 | 597,300 | 184.50 | 186.70 | 181.23 | 181.89 | 00:00:00 | 2007-10-31 | 766,200 | 182.10 | 186.39 | 182.00 | 183.90 | 00:00:00 | 2007-11-01 | 991,100 | 186.50 | 186.85 | 175.78 | 178.27 | 00:00:00 | 2007-11-02 | 724,700 | 177.38 | 184.00 | 175.30 | 179.47 | 00:00:00 | 2007-11-05 | 433,500 | 178.80 | 181.74 | 177.18 | 179.29 | 00:00:00 | 2007-11-06 | 667,200 | 180.00 | 182.45 | 175.50 | 175.50 | 00:00:00 | 2007-11-07 | 1,216,300 | 177.00 | 182.00 | 171.20 | 173.20 | 00:00:00 | 2007-11-08 | 1,189,100 | 168.80 | 174.68 | 166.49 | 172.38 | 00:00:00 | 2007-11-09 | 1,245,300 | 173.10 | 177.47 | 170.00 | 171.63 | 00:00:00 | 2007-11-12 | 3,570,800 | 172.80 | 184.00 | 152.70 | 157.00 | 00:00:00 | 2007-11-13 | 3,209,500 | 159.90 | 160.43 | 147.87 | 156.33 | 00:00:00 | 2007-11-14 | 1,239,500 | 160.90 | 163.60 | 156.00 | 157.23 | 00:00:00 | 2007-11-15 | 1,208,200 | 160.30 | 160.30 | 151.53 | 154.50 | 00:00:00 | 2007-11-16 | 1,886,200 | 151.41 | 152.80 | 145.00 | 146.05 | 00:00:00 | 2007-11-19 | 1,692,500 | 145.99 | 147.20 | 134.30 | 135.13 | 00:00:00 | 2007-11-20 | 2,803,900 | 137.90 | 140.70 | 131.52 | 140.00 | 00:00:00 | 2007-11-21 | 1,849,000 | 137.50 | 137.50 | 131.00 | 132.84 | 00:00:00 | 2007-11-22 | 1,828,500 | 134.50 | 136.50 | 127.70 | 131.93 | 00:00:00 | 2007-11-23 | 1,972,400 | 132.00 | 137.25 | 129.13 | 137.20 | 00:00:00 | 2007-11-26 | 1,748,000 | 140.57 | 145.00 | 139.50 | 140.31 | 00:00:00 | 2007-11-27 | 1,275,200 | 140.25 | 143.44 | 137.20 | 140.43 | 00:00:00 | 2007-11-28 | 3,335,000 | 143.40 | 154.46 | 136.01 | 153.13 | 00:00:00 | 2007-11-29 | 2,413,500 | 155.90 | 158.50 | 143.23 | 149.45 | 00:00:00 | 2007-11-30 | 1,387,200 | 151.38 | 153.90 | 149.35 | 150.18 | 00:00:00 | 2007-12-03 | 1,226,100 | 152.50 | 152.80 | 142.20 | 144.60 | 00:00:00 | 2007-12-04 | 1,659,100 | 144.60 | 144.95 | 137.40 | 140.53 | 00:00:00 | 2007-12-05 | 1,278,600 | 143.27 | 145.50 | 141.85 | 145.00 | 00:00:00 | 2007-12-06 | 1,091,700 | 145.37 | 148.30 | 142.30 | 146.55 | 00:00:00 | 2007-12-07 | 1,077,000 | 145.50 | 151.50 | 144.40 | 151.50 | 00:00:00 | 2007-12-10 | 1,003,300 | 149.60 | 150.79 | 146.59 | 149.00 | 00:00:00 | 2007-12-11 | 1,026,200 | 149.50 | 149.80 | 143.70 | 145.67 | 00:00:00 | 2007-12-12 | 1,155,200 | 142.50 | 149.80 | 142.00 | 148.20 | 00:00:00 | 2007-12-13 | 998,300 | 145.98 | 147.99 | 142.00 | 142.42 | 00:00:00 | 2007-12-14 | 762,700 | 144.00 | 145.66 | 139.50 | 141.71 | 00:00:00 | 2007-12-17 | 1,280,900 | 139.95 | 140.00 | 130.20 | 135.48 | 00:00:00 | 2007-12-18 | 1,391,900 | 135.19 | 142.30 | 132.99 | 139.49 | 00:00:00 | 2007-12-19 | 1,090,700 | 140.70 | 140.70 | 133.00 | 134.09 | 00:00:00 | 2007-12-20 | 1,195,800 | 136.80 | 136.80 | 132.50 | 134.06 | 00:00:00 | 2007-12-21 | 1,500,800 | 135.50 | 142.00 | 134.20 | 139.73 | 00:00:00 | 2007-12-24 | 0 | 139.73 | 139.73 | 139.73 | 139.73 | 00:00:00 | 2007-12-25 | 0 | 139.73 | 139.73 | 139.73 | 139.73 | 00:00:00 | 2007-12-26 | 0 | 139.73 | 139.73 | 139.73 | 139.73 | 00:00:00 | 2007-12-27 | 466,600 | 142.52 | 143.40 | 136.00 | 138.32 | 00:00:00 | 2007-12-28 | 251,400 | 137.50 | 139.50 | 136.82 | 138.59 | 00:00:00 | 2007-12-31 | 0 | 138.59 | 138.59 | 138.59 | 138.59 | 00:00:00 | 2008-01-01 | 0 | 138.59 | 138.59 | 138.59 | 138.59 | 00:00:00 | 2008-01-02 | 485,700 | 139.50 | 143.00 | 136.21 | 137.75 | 00:00:00 | 2008-01-03 | 1,353,400 | 136.50 | 139.30 | 131.16 | 132.00 | 00:00:00 | 2008-01-04 | 2,624,200 | 131.67 | 132.50 | 122.02 | 122.05 | 00:00:00 | 2008-01-07 | 2,066,600 | 122.40 | 123.90 | 117.00 | 122.20 | 00:00:00 | 2008-01-08 | 1,626,200 | 123.50 | 128.44 | 122.60 | 127.00 | 00:00:00 | 2008-01-09 | 2,025,100 | 126.00 | 127.00 | 121.31 | 121.96 | 00:00:00 | 2008-01-10 | 826,000 | 123.36 | 125.03 | 121.53 | 122.33 | 00:00:00 | 2008-01-11 | 1,267,400 | 122.96 | 124.00 | 119.55 | 120.93 | 00:00:00 | 2008-01-14 | 1,112,800 | 120.48 | 126.20 | 120.10 | 125.14 | 00:00:00 | 2008-01-15 | 1,391,900 | 126.20 | 128.30 | 118.25 | 119.50 | 00:00:00 | 2008-01-16 | 2,278,100 | 118.00 | 118.70 | 112.10 | 116.50 | 00:00:00 | 2008-01-17 | 1,212,100 | 119.02 | 120.90 | 113.83 | 115.10 | 00:00:00 | 2008-01-18 | 2,372,600 | 116.30 | 116.44 | 108.60 | 110.96 | 00:00:00 | 2008-01-21 | 2,722,700 | 107.17 | 112.00 | 105.10 | 105.75 | 00:00:00 | 2008-01-22 | 3,794,800 | 100.00 | 114.78 | 98.00 | 111.99 | 00:00:00 | 2008-01-23 | 3,030,000 | 115.50 | 118.95 | 108.30 | 112.23 | 00:00:00 | 2008-01-24 | 1,982,700 | 118.00 | 120.50 | 116.20 | 117.32 | 00:00:00 | 2008-01-25 | 2,026,500 | 124.90 | 126.44 | 118.70 | 120.34 | 00:00:00 | 2008-01-28 | 1,190,400 | 118.88 | 122.60 | 115.00 | 122.14 | 00:00:00 | 2008-01-29 | 1,131,800 | 124.70 | 126.80 | 123.11 | 126.63 | 00:00:00 | 2008-01-30 | 906,100 | 125.50 | 125.50 | 120.75 | 122.20 | 00:00:00 | 2008-01-31 | 1,474,800 | 122.00 | 124.00 | 116.40 | 119.91 | 00:00:00 | 2008-02-01 | 1,419,800 | 122.50 | 124.90 | 119.61 | 122.84 | 00:00:00 | 2008-02-04 | 955,600 | 124.00 | 125.30 | 120.15 | 122.95 | 00:00:00 | 2008-02-05 | 1,536,300 | 122.96 | 122.96 | 113.20 | 116.10 | 00:00:00 | 2008-02-06 | 1,201,000 | 114.80 | 115.54 | 110.60 | 114.04 | 00:00:00 | 2008-02-07 | 1,406,000 | 112.30 | 112.80 | 106.61 | 108.90 | 00:00:00 | 2008-02-08 | 858,200 | 110.98 | 111.88 | 109.04 | 110.00 | 00:00:00 | 2008-02-11 | 1,056,300 | 109.40 | 111.39 | 106.52 | 109.29 | 00:00:00 | 2008-02-12 | 1,482,400 | 111.45 | 119.41 | 110.62 | 118.60 | 00:00:00 | 2008-02-13 | 991,500 | 117.90 | 120.60 | 115.50 | 117.95 | 00:00:00 | 2008-02-14 | 1,025,600 | 120.90 | 122.20 | 116.64 | 117.46 | 00:00:00 | 2008-02-15 | 1,328,600 | 117.43 | 120.10 | 111.70 | 114.15 | 00:00:00 | 2008-02-18 | 713,200 | 112.75 | 117.90 | 112.75 | 116.33 | 00:00:00 | 2008-02-19 | 961,300 | 114.60 | 119.50 | 112.81 | 117.48 | 00:00:00 | 2008-02-20 | 867,300 | 115.60 | 116.30 | 112.80 | 115.95 | 00:00:00 | 2008-02-21 | 1,083,200 | 117.00 | 119.94 | 115.70 | 116.95 | 00:00:00 | 2008-02-22 | 1,894,100 | 116.89 | 116.89 | 110.11 | 113.02 | 00:00:00 | 2008-02-25 | 736,600 | 114.72 | 115.80 | 111.70 | 113.99 | 00:00:00 | 2008-02-26 | 843,800 | 115.24 | 118.00 | 114.50 | 117.71 | 00:00:00 | 2008-02-27 | 928,600 | 117.80 | 118.84 | 114.90 | 118.00 | 00:00:00 | 2008-02-28 | 1,118,300 | 117.01 | 118.10 | 112.70 | 113.36 | 00:00:00 | 2008-02-29 | 1,134,300 | 113.00 | 115.30 | 112.21 | 113.53 | 00:00:00 | 2008-03-03 | 0 | 113.53 | 113.53 | 113.53 | 113.53 | 00:00:00 | 2008-03-04 | 1,547,800 | 118.00 | 120.68 | 114.34 | 115.93 | 00:00:00 | 2008-03-05 | 1,216,400 | 117.99 | 120.91 | 115.05 | 119.01 | 00:00:00 | 2008-03-06 | 683,000 | 119.49 | 119.93 | 116.66 | 117.99 | 00:00:00 | 2008-03-07 | 926,200 | 116.74 | 117.00 | 113.30 | 115.20 | 00:00:00 | 2008-03-10 | 764,700 | 114.62 | 115.75 | 111.10 | 112.23 | 00:00:00 | 2008-03-11 | 1,111,600 | 112.78 | 113.50 | 109.21 | 110.35 | 00:00:00 | 2008-03-12 | 745,800 | 113.02 | 114.41 | 111.20 | 113.05 | 00:00:00 | 2008-03-13 | 1,053,100 | 111.22 | 111.56 | 107.33 | 109.74 | 00:00:00 | 2008-03-14 | 1,015,100 | 110.78 | 111.90 | 105.67 | 107.21 | 00:00:00 | 2008-03-17 | 1,477,000 | 104.01 | 105.00 | 100.06 | 101.34 | 00:00:00 | 2008-03-18 | 1,551,500 | 102.81 | 105.60 | 100.11 | 104.63 | 00:00:00 | 2008-03-19 | 1,249,300 | 106.01 | 107.52 | 103.52 | 104.98 | 00:00:00 | 2008-03-20 | 1,038,500 | 103.18 | 107.30 | 103.18 | 106.22 | 00:00:00 | 2008-03-21 | 0 | 106.22 | 106.22 | 106.22 | 106.22 | 00:00:00 | 2008-03-24 | 0 | 106.22 | 106.22 | 106.22 | 106.22 | 00:00:00 | 2008-03-25 | 960,300 | 110.00 | 111.44 | 108.00 | 110.31 | 00:00:00 | 2008-03-26 | 926,400 | 109.02 | 112.00 | 108.11 | 111.68 | 00:00:00 | 2008-03-27 | 1,121,500 | 111.91 | 116.10 | 111.11 | 114.99 | 00:00:00 | 2008-03-28 | 952,200 | 115.48 | 118.29 | 113.90 | 115.80 | 00:00:00 | 2008-03-31 | 641,600 | 115.25 | 116.42 | 113.40 | 115.78 | 00:00:00 | 2008-04-01 | 660,400 | 115.94 | 118.60 | 115.00 | 117.82 | 00:00:00 | 2008-04-02 | 1,521,600 | 116.69 | 116.97 | 110.09 | 111.75 | 00:00:00 | 2008-04-03 | 1,138,700 | 111.20 | 113.37 | 107.97 | 112.78 | 00:00:00 | 2008-04-04 | 731,600 | 113.00 | 113.00 | 110.00 | 111.78 | 00:00:00 | 2008-04-07 | 721,900 | 112.03 | 113.68 | 110.72 | 112.32 | 00:00:00 | 2008-04-08 | 372,800 | 111.96 | 112.05 | 110.36 | 111.37 | 00:00:00 | 2008-04-09 | 533,300 | 111.05 | 113.79 | 110.43 | 111.60 | 00:00:00 | 2008-04-10 | 807,700 | 111.51 | 113.00 | 108.06 | 110.94 | 00:00:00 | 2008-04-11 | 603,900 | 111.77 | 112.19 | 107.80 | 109.70 | 00:00:00 | 2008-04-14 | 572,300 | 108.50 | 108.50 | 106.00 | 107.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|