|
 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 | | 2008-04-14 | 572,300 | 108.50 | 108.50 | 106.00 | 107.33 | 00:00:00 | | 2008-04-15 | 891,000 | 107.01 | 107.91 | 104.37 | 105.95 | 00:00:00 | | 2008-04-16 | 1,146,700 | 107.53 | 108.25 | 102.91 | 105.86 | 00:00:00 | | 2008-04-17 | 1,478,000 | 106.01 | 106.79 | 101.52 | 103.87 | 00:00:00 | | 2008-04-18 | 1,762,000 | 106.00 | 107.18 | 105.01 | 106.50 | 00:00:00 | | 2008-04-21 | 1,057,900 | 106.60 | 106.98 | 104.11 | 105.00 | 00:00:00 | | 2008-04-22 | 1,536,500 | 105.50 | 111.80 | 104.95 | 109.28 | 00:00:00 | | 2008-04-23 | 1,649,600 | 110.20 | 114.72 | 108.85 | 113.40 | 00:00:00 | | 2008-04-24 | 1,312,700 | 113.70 | 115.87 | 109.13 | 115.06 | 00:00:00 | | 2008-04-25 | 1,467,000 | 117.95 | 119.69 | 116.00 | 119.12 | 00:00:00 | | 2008-04-28 | 1,022,700 | 119.99 | 121.17 | 119.23 | 120.41 | 00:00:00 | | 2008-04-29 | 1,122,900 | 119.51 | 122.40 | 118.11 | 120.29 | 00:00:00 | | 2008-04-30 | 1,040,200 | 119.07 | 121.90 | 117.09 | 118.46 | 00:00:00 | | 2008-05-01 | 0 | 118.46 | 118.46 | 118.46 | 118.46 | 00:00:00 | | 2008-05-02 | 1,584,600 | 121.19 | 126.98 | 120.58 | 124.60 | 00:00:00 | | 2008-05-05 | 482,400 | 125.20 | 126.05 | 124.14 | 124.47 | 00:00:00 | | 2008-05-06 | 855,400 | 124.42 | 124.44 | 122.25 | 123.87 | 00:00:00 | | 2008-05-07 | 1,151,800 | 123.97 | 128.94 | 123.94 | 127.75 | 00:00:00 | | 2008-05-08 | 1,038,200 | 127.39 | 130.75 | 126.15 | 130.75 | 00:00:00 | | 2008-05-09 | 1,653,300 | 130.70 | 131.48 | 126.50 | 127.74 | 00:00:00 | | 2008-05-12 | 605,900 | 128.94 | 129.49 | 127.57 | 128.23 | 00:00:00 | | 2008-05-13 | 841,000 | 129.51 | 130.74 | 124.50 | 126.51 | 00:00:00 | | 2008-05-14 | 673,000 | 126.20 | 128.80 | 124.92 | 127.72 | 00:00:00 | | 2008-05-15 | 806,500 | 128.49 | 130.47 | 127.10 | 130.40 | 00:00:00 | | 2008-05-16 | 1,218,300 | 130.00 | 134.35 | 129.00 | 133.55 | 00:00:00 | | 2008-05-19 | 519,000 | 135.00 | 135.28 | 133.60 | 134.92 | 00:00:00 | | 2008-05-20 | 1,248,600 | 134.80 | 135.00 | 127.81 | 128.25 | 00:00:00 | | 2008-05-21 | 2,164,200 | 125.25 | 125.74 | 120.11 | 122.00 | 00:00:00 | | 2008-05-22 | 849,900 | 121.14 | 122.51 | 118.49 | 121.49 | 00:00:00 | | 2008-05-23 | 677,700 | 122.05 | 122.05 | 119.01 | 119.42 | 00:00:00 | | 2008-05-26 | 335,100 | 118.80 | 118.80 | 116.32 | 117.99 | 00:00:00 | | 2008-05-27 | 791,600 | 118.86 | 118.86 | 115.15 | 116.66 | 00:00:00 | | 2008-05-28 | 731,300 | 117.00 | 120.60 | 116.85 | 118.11 | 00:00:00 | | 2008-05-29 | 521,100 | 117.50 | 119.51 | 117.12 | 118.88 | 00:00:00 | | 2008-05-30 | 590,600 | 119.98 | 120.86 | 119.11 | 119.92 | 00:00:00 | | 2008-06-02 | 458,300 | 119.41 | 120.97 | 118.03 | 119.29 | 00:00:00 | | 2008-06-03 | 1,299,300 | 115.10 | 117.48 | 113.35 | 116.36 | 00:00:00 | | 2008-06-04 | 980,400 | 116.10 | 118.94 | 114.90 | 117.70 | 00:00:00 | | 2008-06-05 | 840,000 | 118.89 | 119.98 | 117.12 | 119.46 | 00:00:00 | | 2008-06-06 | 1,188,900 | 120.08 | 120.98 | 112.10 | 112.94 | 00:00:00 | | 2008-06-09 | 1,365,300 | 112.10 | 112.10 | 108.18 | 109.68 | 00:00:00 | | 2008-06-10 | 1,105,400 | 106.10 | 110.15 | 106.10 | 108.36 | 00:00:00 | | 2008-06-11 | 1,037,200 | 108.69 | 111.00 | 105.10 | 106.71 | 00:00:00 | | 2008-06-12 | 1,020,500 | 105.99 | 108.35 | 104.40 | 107.88 | 00:00:00 | | 2008-06-13 | 760,700 | 107.21 | 109.77 | 106.00 | 109.25 | 00:00:00 | | 2008-06-16 | 778,300 | 110.30 | 110.88 | 107.76 | 108.61 | 00:00:00 | | 2008-06-17 | 783,900 | 108.51 | 111.21 | 108.51 | 109.91 | 00:00:00 | | 2008-06-18 | 992,500 | 109.53 | 111.81 | 107.91 | 110.81 | 00:00:00 | | 2008-06-19 | 973,600 | 110.01 | 112.98 | 108.02 | 111.59 | 00:00:00 | | 2008-06-20 | 1,230,100 | 111.59 | 112.34 | 105.95 | 106.89 | 00:00:00 | | 2008-06-23 | 1,071,600 | 103.69 | 105.98 | 102.50 | 104.41 | 00:00:00 | | 2008-06-24 | 1,592,600 | 105.40 | 105.40 | 99.02 | 100.40 | 00:00:00 | | 2008-06-25 | 1,160,100 | 101.41 | 104.80 | 101.06 | 103.90 | 00:00:00 | | 2008-06-26 | 1,093,400 | 102.27 | 103.11 | 99.34 | 100.99 | 00:00:00 | | 2008-06-27 | 1,077,200 | 100.14 | 100.71 | 97.11 | 99.70 | 00:00:00 | | 2008-06-30 | 1,297,600 | 99.85 | 99.85 | 95.26 | 97.89 | 00:00:00 | | 2008-07-01 | 1,972,100 | 97.00 | 97.47 | 90.80 | 91.87 | 00:00:00 | | 2008-07-02 | 1,497,300 | 91.70 | 95.00 | 90.60 | 92.20 | 00:00:00 | | 2008-07-03 | 2,210,900 | 90.56 | 91.65 | 87.60 | 91.48 | 00:00:00 | | 2008-07-04 | 932,100 | 92.25 | 93.49 | 89.01 | 89.44 | 00:00:00 | | 2008-07-07 | 825,800 | 90.60 | 91.81 | 88.51 | 90.80 | 00:00:00 | | 2008-07-08 | 1,407,100 | 88.77 | 89.81 | 86.20 | 88.85 | 00:00:00 | | 2008-07-09 | 962,400 | 91.00 | 91.41 | 87.99 | 90.82 | 00:00:00 | | 2008-07-10 | 856,800 | 89.00 | 90.85 | 88.20 | 90.30 | 00:00:00 | | 2008-07-11 | 883,100 | 90.60 | 91.36 | 86.71 | 87.50 | 00:00:00 | | 2008-07-14 | 567,100 | 89.46 | 89.88 | 86.80 | 87.15 | 00:00:00 | | 2008-07-15 | 1,578,500 | 86.17 | 86.18 | 81.15 | 84.32 | 00:00:00 | | 2008-07-16 | 1,431,200 | 83.99 | 88.61 | 82.11 | 87.67 | 00:00:00 | | 2008-07-17 | 1,386,700 | 91.49 | 93.43 | 89.44 | 90.87 | 00:00:00 | | 2008-07-18 | 1,439,500 | 89.00 | 96.56 | 89.00 | 94.45 | 00:00:00 | | 2008-07-21 | 749,100 | 94.50 | 95.35 | 92.50 | 94.57 | 00:00:00 | | 2008-07-22 | 750,500 | 94.20 | 94.36 | 90.75 | 93.93 | 00:00:00 | | 2008-07-23 | 1,881,900 | 95.40 | 103.06 | 94.96 | 100.72 | 00:00:00 | | 2008-07-24 | 1,734,300 | 102.24 | 104.90 | 96.13 | 97.86 | 00:00:00 | | 2008-07-25 | 975,600 | 96.00 | 99.88 | 94.37 | 98.62 | 00:00:00 | | 2008-07-28 | 914,300 | 100.00 | 100.25 | 96.19 | 97.44 | 00:00:00 | | 2008-07-29 | 1,102,300 | 96.21 | 96.74 | 94.15 | 94.95 | 00:00:00 | | 2008-07-30 | 997,900 | 95.79 | 98.68 | 95.79 | 96.94 | 00:00:00 | | 2008-07-31 | 996,900 | 97.89 | 98.48 | 94.51 | 96.80 | 00:00:00 | | 2008-08-01 | 1,441,100 | 93.80 | 93.80 | 90.00 | 91.50 | 00:00:00 | | 2008-08-04 | 1,231,800 | 91.69 | 91.69 | 87.41 | 89.21 | 00:00:00 | | 2008-08-05 | 1,169,600 | 88.00 | 92.27 | 87.10 | 91.52 | 00:00:00 | | 2008-08-06 | 699,000 | 92.20 | 92.89 | 89.67 | 92.00 | 00:00:00 | | 2008-08-07 | 720,000 | 91.50 | 92.89 | 90.50 | 90.88 | 00:00:00 | | 2008-08-08 | 1,331,700 | 91.00 | 96.41 | 90.25 | 95.79 | 00:00:00 | | 2008-08-11 | 1,480,500 | 96.51 | 101.25 | 95.95 | 100.57 | 00:00:00 | | 2008-08-12 | 1,122,400 | 100.80 | 104.66 | 99.28 | 103.05 | 00:00:00 | | 2008-08-13 | 1,099,800 | 101.39 | 102.39 | 96.33 | 97.66 | 00:00:00 | | 2008-08-14 | 711,500 | 97.99 | 98.69 | 95.50 | 98.50 | 00:00:00 | | 2008-08-15 | 647,600 | 99.00 | 100.80 | 98.40 | 99.35 | 00:00:00 | | 2008-08-18 | 378,100 | 99.10 | 100.18 | 97.51 | 99.35 | 00:00:00 | | 2008-08-19 | 458,700 | 99.15 | 99.15 | 95.60 | 96.71 | 00:00:00 | | 2008-08-20 | 426,300 | 97.20 | 97.80 | 94.71 | 96.23 | 00:00:00 | | 2008-08-21 | 603,500 | 94.99 | 96.71 | 93.21 | 93.67 | 00:00:00 | | 2008-08-22 | 601,600 | 94.19 | 98.10 | 93.50 | 96.99 | 00:00:00 | | 2008-08-25 | 249,100 | 97.68 | 97.96 | 96.11 | 96.79 | 00:00:00 | | 2008-08-26 | 353,300 | 96.54 | 96.80 | 94.50 | 95.86 | 00:00:00 | | 2008-08-27 | 381,500 | 95.09 | 95.78 | 93.52 | 95.07 | 00:00:00 | | 2008-08-28 | 472,300 | 94.70 | 97.07 | 93.10 | 95.92 | 00:00:00 | | 2008-08-29 | 497,900 | 96.75 | 98.48 | 95.00 | 96.17 | 00:00:00 | | 2008-09-01 | 0 | 96.17 | 96.17 | 96.17 | 96.17 | 00:00:00 | | 2008-09-02 | 0 | 96.17 | 96.17 | 96.17 | 96.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
