|
 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 | | 2000-06-19 | 30,000 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2000-06-20 | 47,400 | 29.00 | 29.10 | 28.26 | 28.20 | 00:00:00 | | 2000-06-21 | 51,000 | 29.26 | 29.65 | 29.26 | 29.42 | 00:00:00 | | 2000-06-22 | 13,400 | 29.01 | 29.01 | 29.00 | 29.50 | 00:00:00 | | 2000-06-23 | 10,900 | 28.50 | 28.75 | 28.50 | 28.50 | 00:00:00 | | 2000-06-26 | 10,400 | 28.75 | 29.40 | 28.75 | 28.75 | 00:00:00 | | 2000-06-27 | 50,400 | 29.00 | 29.30 | 29.00 | 29.20 | 00:00:00 | | 2000-06-28 | 20,200 | 29.00 | 29.05 | 29.00 | 29.00 | 00:00:00 | | 2000-06-29 | 84,900 | 28.40 | 28.40 | 27.70 | 28.50 | 00:00:00 | | 2000-06-30 | 200 | 28.67 | 28.67 | 28.50 | 28.50 | 00:00:00 | | 2000-07-03 | 15,600 | 28.00 | 29.30 | 28.00 | 28.99 | 00:00:00 | | 2000-07-04 | 10,000 | 28.90 | 28.90 | 28.90 | 28.90 | 00:00:00 | | 2000-07-05 | 11,500 | 28.90 | 29.30 | 28.70 | 29.30 | 00:00:00 | | 2000-07-06 | 10,500 | 29.15 | 29.15 | 28.90 | 28.90 | 00:00:00 | | 2000-07-07 | 0 | 28.90 | 28.90 | 28.90 | 28.90 | 00:00:00 | | 2000-07-10 | 123,500 | 29.30 | 29.50 | 28.60 | 28.60 | 00:00:00 | | 2000-07-11 | 61,000 | 29.00 | 29.16 | 29.00 | 28.65 | 00:00:00 | | 2000-07-12 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2000-07-13 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2000-07-14 | 11,700 | 29.29 | 29.90 | 28.57 | 28.57 | 00:00:00 | | 2000-07-17 | 43,600 | 29.15 | 29.80 | 29.15 | 29.80 | 00:00:00 | | 2000-07-18 | 50,100 | 29.60 | 29.60 | 29.10 | 29.50 | 00:00:00 | | 2000-07-19 | 101,100 | 29.70 | 30.00 | 29.70 | 30.00 | 00:00:00 | | 2000-07-20 | 76,000 | 29.55 | 30.30 | 29.00 | 29.06 | 00:00:00 | | 2000-07-21 | 13,000 | 30.00 | 30.00 | 29.50 | 29.50 | 00:00:00 | | 2000-07-24 | 10,000 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | | 2000-07-25 | 12,700 | 30.00 | 30.10 | 30.00 | 30.10 | 00:00:00 | | 2000-07-26 | 12,000 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | | 2000-07-27 | 50,000 | 30.10 | 30.10 | 30.00 | 30.00 | 00:00:00 | | 2000-07-28 | 90,300 | 30.80 | 31.50 | 30.50 | 31.50 | 00:00:00 | | 2000-07-31 | 60,100 | 31.50 | 31.80 | 31.49 | 31.90 | 00:00:00 | | 2000-08-01 | 201,800 | 32.00 | 34.00 | 32.00 | 32.36 | 00:00:00 | | 2000-08-02 | 295,900 | 32.76 | 34.00 | 32.76 | 33.56 | 00:00:00 | | 2000-08-03 | 105,000 | 33.95 | 34.05 | 32.90 | 33.00 | 00:00:00 | | 2000-08-04 | 368,200 | 33.00 | 35.00 | 33.00 | 34.93 | 00:00:00 | | 2000-08-07 | 106,500 | 34.51 | 36.05 | 34.51 | 35.15 | 00:00:00 | | 2000-08-08 | 43,800 | 34.00 | 34.99 | 34.00 | 35.00 | 00:00:00 | | 2000-08-09 | 31,500 | 34.50 | 35.30 | 34.50 | 34.55 | 00:00:00 | | 2000-08-10 | 185,000 | 35.00 | 35.50 | 34.90 | 35.49 | 00:00:00 | | 2000-08-11 | 51,000 | 35.00 | 35.50 | 34.50 | 34.80 | 00:00:00 | | 2000-08-14 | 41,000 | 34.80 | 35.04 | 34.80 | 35.04 | 00:00:00 | | 2000-08-15 | 0 | 34.25 | 35.50 | 34.25 | 34.25 | 00:00:00 | | 2000-08-16 | 22,000 | 35.25 | 35.75 | 35.25 | 35.75 | 00:00:00 | | 2000-08-17 | 205,500 | 35.50 | 36.50 | 35.50 | 36.10 | 00:00:00 | | 2000-08-18 | 102,100 | 36.22 | 37.00 | 36.10 | 36.01 | 00:00:00 | | 2000-08-21 | 30,900 | 36.49 | 37.25 | 35.20 | 36.60 | 00:00:00 | | 2000-08-22 | 6,000 | 36.60 | 36.89 | 36.50 | 36.89 | 00:00:00 | | 2000-08-23 | 72,800 | 36.99 | 37.79 | 36.99 | 37.79 | 00:00:00 | | 2000-08-24 | 50,300 | 38.25 | 38.50 | 38.00 | 38.40 | 00:00:00 | | 2000-08-25 | 162,600 | 38.54 | 40.50 | 38.54 | 40.50 | 00:00:00 | | 2000-08-28 | 74,600 | 40.50 | 40.50 | 39.10 | 39.15 | 00:00:00 | | 2000-08-29 | 25,800 | 40.70 | 40.70 | 39.00 | 39.00 | 00:00:00 | | 2000-08-30 | 97,100 | 39.00 | 39.00 | 37.50 | 38.20 | 00:00:00 | | 2000-08-31 | 85,700 | 37.50 | 38.70 | 36.50 | 38.80 | 00:00:00 | | 2000-09-01 | 31,000 | 39.00 | 39.06 | 39.00 | 39.10 | 00:00:00 | | 2000-09-04 | 1,400 | 39.65 | 40.50 | 39.65 | 40.00 | 00:00:00 | | 2000-09-05 | 12,300 | 40.67 | 40.67 | 39.89 | 40.00 | 00:00:00 | | 2000-09-06 | 30,900 | 40.00 | 40.00 | 39.10 | 39.60 | 00:00:00 | | 2000-09-07 | 40,800 | 39.80 | 40.14 | 39.80 | 40.14 | 00:00:00 | | 2000-09-08 | 26,100 | 40.00 | 40.00 | 39.50 | 39.50 | 00:00:00 | | 2000-09-11 | 300 | 40.00 | 40.00 | 39.30 | 39.30 | 00:00:00 | | 2000-09-12 | 18,800 | 39.30 | 39.30 | 38.60 | 38.65 | 00:00:00 | | 2000-09-13 | 0 | 38.65 | 38.65 | 38.65 | 38.65 | 00:00:00 | | 2000-09-14 | 36,400 | 39.00 | 39.85 | 39.00 | 39.84 | 00:00:00 | | 2000-09-15 | 40,100 | 39.85 | 39.90 | 39.70 | 39.60 | 00:00:00 | | 2000-09-18 | 20,500 | 39.80 | 40.50 | 39.80 | 40.50 | 00:00:00 | | 2000-09-19 | 12,500 | 40.70 | 40.70 | 40.01 | 40.70 | 00:00:00 | | 2000-09-20 | 54,700 | 40.10 | 40.70 | 40.00 | 40.05 | 00:00:00 | | 2000-09-21 | 92,300 | 40.01 | 40.01 | 38.49 | 39.20 | 00:00:00 | | 2000-09-22 | 2,000 | 37.81 | 37.81 | 37.81 | 39.20 | 00:00:00 | | 2000-09-25 | 3,300 | 39.95 | 40.25 | 39.95 | 40.25 | 00:00:00 | | 2000-09-26 | 24,300 | 39.50 | 40.25 | 39.50 | 40.00 | 00:00:00 | | 2000-09-27 | 57,500 | 40.00 | 40.90 | 40.00 | 40.85 | 00:00:00 | | 2000-09-28 | 47,800 | 41.00 | 41.25 | 40.80 | 41.00 | 00:00:00 | | 2000-09-29 | 53,400 | 41.45 | 42.30 | 41.00 | 41.00 | 00:00:00 | | 2000-10-02 | 28,200 | 41.00 | 41.00 | 40.95 | 40.95 | 00:00:00 | | 2000-10-03 | 0 | 40.95 | 40.95 | 40.95 | 40.95 | 00:00:00 | | 2000-10-04 | 111,500 | 41.85 | 41.85 | 40.30 | 41.20 | 00:00:00 | | 2000-10-05 | 20,000 | 40.85 | 40.85 | 40.80 | 40.80 | 00:00:00 | | 2000-10-06 | 6,000 | 41.10 | 41.10 | 40.00 | 40.10 | 00:00:00 | | 2000-10-09 | 46,300 | 40.00 | 40.20 | 39.98 | 39.98 | 00:00:00 | | 2000-10-10 | 600 | 39.15 | 39.15 | 39.15 | 39.15 | 00:00:00 | | 2000-10-11 | 14,500 | 39.00 | 39.00 | 38.25 | 38.25 | 00:00:00 | | 2000-10-12 | 22,300 | 38.80 | 38.80 | 37.70 | 36.75 | 00:00:00 | | 2000-10-13 | 0 | 36.75 | 36.75 | 36.75 | 36.75 | 00:00:00 | | 2000-10-16 | 0 | 36.75 | 36.75 | 36.75 | 36.75 | 00:00:00 | | 2000-10-17 | 0 | 36.75 | 36.75 | 36.75 | 36.75 | 00:00:00 | | 2000-10-18 | 0 | 36.75 | 36.75 | 36.75 | 36.75 | 00:00:00 | | 2000-10-19 | 0 | 36.75 | 36.75 | 36.75 | 36.75 | 00:00:00 | | 2000-10-20 | 0 | 36.75 | 36.75 | 36.75 | 36.75 | 00:00:00 | | 2000-10-23 | 42,900 | 39.00 | 39.00 | 38.00 | 39.00 | 00:00:00 | | 2000-10-24 | 0 | 39.00 | 39.00 | 39.00 | 39.00 | 00:00:00 | | 2000-10-25 | 122,000 | 39.55 | 39.55 | 38.00 | 38.75 | 00:00:00 | | 2000-10-26 | 19,400 | 38.35 | 39.00 | 38.35 | 38.55 | 00:00:00 | | 2000-10-27 | 37,300 | 38.50 | 38.50 | 38.20 | 38.50 | 00:00:00 | | 2000-10-30 | 21,200 | 39.10 | 40.50 | 39.10 | 39.90 | 00:00:00 | | 2000-10-31 | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 00:00:00 | | 2000-11-01 | 37,400 | 41.00 | 41.00 | 39.30 | 39.95 | 00:00:00 | | 2000-11-02 | 30,300 | 40.00 | 40.00 | 38.45 | 39.00 | 00:00:00 | | 2000-11-03 | 10,200 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2000-11-06 | 32,600 | 38.60 | 38.60 | 38.50 | 38.50 | 00:00:00 | | 2000-11-07 | 57,800 | 38.50 | 38.50 | 38.45 | 38.45 | 00:00:00 | | 2000-11-08 | 202,200 | 38.50 | 38.60 | 38.00 | 37.90 | 00:00:00 | | 2000-11-09 | 128,600 | 38.25 | 38.25 | 37.25 | 37.50 | 00:00:00 | | 2000-11-10 | 11,000 | 37.05 | 37.70 | 37.05 | 37.55 | 00:00:00 | | 2000-11-13 | 11,000 | 38.00 | 38.30 | 37.99 | 37.99 | 00:00:00 | | 2000-11-14 | 0 | 37.99 | 37.99 | 37.99 | 37.99 | 00:00:00 | | 2000-11-15 | 105,000 | 38.60 | 38.90 | 38.49 | 38.90 | 00:00:00 | | 2000-11-16 | 63,400 | 38.80 | 39.00 | 38.50 | 38.60 | 00:00:00 | | 2000-11-17 | 31,500 | 37.80 | 37.80 | 37.40 | 37.40 | 00:00:00 | | 2000-11-20 | 11,200 | 37.50 | 37.50 | 37.00 | 37.00 | 00:00:00 | | 2000-11-21 | 62,300 | 37.00 | 37.20 | 37.00 | 37.08 | 00:00:00 | | 2000-11-22 | 102,600 | 36.60 | 36.60 | 34.80 | 34.80 | 00:00:00 | | 2000-11-23 | 230,400 | 34.50 | 34.50 | 32.60 | 33.00 | 00:00:00 | | 2000-11-24 | 22,600 | 33.98 | 34.15 | 33.98 | 34.00 | 00:00:00 | | 2000-11-27 | 111,800 | 34.40 | 34.90 | 34.40 | 35.00 | 00:00:00 | | 2000-11-28 | 72,500 | 35.00 | 35.10 | 34.30 | 34.80 | 00:00:00 | | 2000-11-29 | 27,900 | 35.00 | 35.40 | 34.90 | 34.99 | 00:00:00 | | 2000-11-30 | 50,000 | 35.00 | 35.00 | 34.50 | 34.50 | 00:00:00 | | 2000-12-01 | 26,300 | 34.50 | 34.90 | 34.50 | 34.90 | 00:00:00 | | 2000-12-04 | 32,500 | 35.60 | 35.60 | 32.50 | 32.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
