|
 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 | | 2000-12-04 | 32,500 | 35.60 | 35.60 | 32.50 | 32.50 | 00:00:00 | | 2000-12-05 | 48,500 | 32.50 | 32.50 | 31.55 | 35.00 | 00:00:00 | | 2000-12-06 | 114,400 | 34.00 | 35.50 | 34.00 | 35.39 | 00:00:00 | | 2000-12-07 | 84,700 | 35.90 | 36.00 | 34.89 | 35.80 | 00:00:00 | | 2000-12-08 | 46,400 | 36.60 | 36.60 | 35.80 | 36.15 | 00:00:00 | | 2000-12-11 | 56,600 | 36.75 | 37.30 | 36.75 | 37.65 | 00:00:00 | | 2000-12-12 | 58,100 | 37.90 | 38.80 | 37.70 | 39.45 | 00:00:00 | | 2000-12-13 | 38,400 | 39.01 | 39.01 | 37.90 | 38.99 | 00:00:00 | | 2000-12-14 | 18,400 | 38.55 | 38.55 | 37.20 | 37.99 | 00:00:00 | | 2000-12-15 | 4,500 | 37.58 | 37.58 | 36.70 | 36.90 | 00:00:00 | | 2000-12-18 | 81,800 | 37.50 | 37.70 | 37.00 | 38.00 | 00:00:00 | | 2000-12-19 | 6,500 | 37.20 | 37.20 | 36.12 | 36.10 | 00:00:00 | | 2000-12-20 | 13,400 | 36.10 | 36.10 | 34.90 | 35.00 | 00:00:00 | | 2000-12-21 | 3,600 | 34.60 | 34.60 | 33.61 | 34.49 | 00:00:00 | | 2000-12-22 | 2,400 | 34.50 | 34.50 | 34.00 | 34.50 | 00:00:00 | | 2000-12-25 | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2000-12-26 | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2000-12-27 | 19,400 | 34.40 | 34.60 | 34.40 | 34.60 | 00:00:00 | | 2000-12-28 | 37,800 | 36.00 | 36.00 | 34.40 | 34.55 | 00:00:00 | | 2000-12-29 | 2,800 | 35.01 | 35.50 | 34.75 | 34.75 | 00:00:00 | | 2001-01-01 | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 00:00:00 | | 2001-01-02 | 23,300 | 35.35 | 35.35 | 34.90 | 34.90 | 00:00:00 | | 2001-01-03 | 58,900 | 34.10 | 34.10 | 31.61 | 34.80 | 00:00:00 | | 2001-01-04 | 72,700 | 34.80 | 34.80 | 32.55 | 33.15 | 00:00:00 | | 2001-01-05 | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 00:00:00 | | 2001-01-08 | 94,300 | 32.50 | 32.50 | 29.70 | 31.00 | 00:00:00 | | 2001-01-09 | 43,100 | 31.49 | 31.49 | 30.50 | 30.99 | 00:00:00 | | 2001-01-10 | 91,000 | 31.24 | 31.24 | 30.50 | 30.59 | 00:00:00 | | 2001-01-11 | 124,100 | 30.50 | 32.00 | 30.50 | 32.00 | 00:00:00 | | 2001-01-12 | 63,400 | 32.48 | 32.80 | 32.40 | 32.98 | 00:00:00 | | 2001-01-15 | 37,000 | 33.79 | 33.79 | 32.30 | 33.20 | 00:00:00 | | 2001-01-16 | 18,700 | 33.99 | 33.99 | 33.35 | 33.70 | 00:00:00 | | 2001-01-17 | 27,100 | 33.73 | 34.71 | 33.73 | 34.70 | 00:00:00 | | 2001-01-18 | 14,100 | 35.00 | 35.00 | 33.86 | 33.52 | 00:00:00 | | 2001-01-19 | 167,200 | 34.88 | 35.95 | 34.55 | 35.95 | 00:00:00 | | 2001-01-22 | 130,000 | 36.50 | 37.65 | 36.40 | 37.00 | 00:00:00 | | 2001-01-23 | 121,200 | 36.51 | 37.15 | 36.10 | 37.00 | 00:00:00 | | 2001-01-24 | 32,400 | 36.56 | 36.95 | 36.31 | 36.65 | 00:00:00 | | 2001-01-25 | 22,900 | 36.85 | 36.85 | 36.50 | 36.40 | 00:00:00 | | 2001-01-26 | 20,900 | 36.40 | 37.00 | 35.70 | 35.40 | 00:00:00 | | 2001-01-29 | 13,000 | 36.43 | 36.43 | 35.80 | 35.80 | 00:00:00 | | 2001-01-30 | 4,500 | 36.42 | 36.42 | 35.00 | 35.00 | 00:00:00 | | 2001-01-31 | 149,100 | 35.80 | 35.80 | 34.50 | 34.30 | 00:00:00 | | 2001-02-01 | 12,800 | 34.90 | 34.90 | 34.50 | 34.60 | 00:00:00 | | 2001-02-02 | 3,900 | 34.69 | 34.69 | 34.10 | 34.69 | 00:00:00 | | 2001-02-05 | 4,300 | 34.16 | 34.70 | 34.16 | 34.20 | 00:00:00 | | 2001-02-06 | 4,100 | 34.50 | 34.70 | 34.33 | 34.30 | 00:00:00 | | 2001-02-07 | 47,900 | 34.55 | 34.80 | 34.05 | 34.20 | 00:00:00 | | 2001-02-08 | 70,700 | 34.10 | 34.10 | 33.65 | 33.50 | 00:00:00 | | 2001-02-09 | 35,100 | 33.50 | 33.80 | 33.50 | 33.99 | 00:00:00 | | 2001-02-12 | 68,500 | 34.00 | 34.00 | 32.80 | 33.00 | 00:00:00 | | 2001-02-13 | 31,700 | 33.34 | 33.40 | 32.86 | 33.40 | 00:00:00 | | 2001-02-14 | 80,000 | 33.30 | 33.30 | 33.00 | 33.01 | 00:00:00 | | 2001-02-15 | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 00:00:00 | | 2001-02-16 | 49,300 | 33.39 | 33.40 | 33.00 | 33.01 | 00:00:00 | | 2001-02-19 | 30,000 | 33.20 | 33.20 | 32.90 | 33.00 | 00:00:00 | | 2001-02-20 | 95,400 | 33.20 | 33.24 | 33.05 | 33.11 | 00:00:00 | | 2001-02-21 | 201,700 | 33.70 | 34.39 | 33.65 | 34.10 | 00:00:00 | | 2001-02-22 | 37,300 | 34.35 | 34.40 | 34.10 | 34.10 | 00:00:00 | | 2001-02-23 | 86,200 | 34.50 | 35.00 | 34.40 | 34.01 | 00:00:00 | | 2001-02-26 | 42,900 | 34.50 | 34.50 | 33.90 | 33.50 | 00:00:00 | | 2001-02-27 | 87,700 | 34.19 | 34.55 | 33.55 | 34.00 | 00:00:00 | | 2001-02-28 | 5,600 | 34.20 | 34.20 | 33.60 | 34.15 | 00:00:00 | | 2001-03-01 | 91,300 | 33.40 | 33.40 | 32.70 | 33.95 | 00:00:00 | | 2001-03-02 | 73,300 | 33.00 | 34.10 | 33.00 | 34.01 | 00:00:00 | | 2001-03-05 | 14,100 | 33.80 | 33.99 | 33.75 | 33.99 | 00:00:00 | | 2001-03-06 | 219,100 | 34.20 | 36.14 | 34.20 | 35.90 | 00:00:00 | | 2001-03-07 | 76,300 | 36.20 | 37.30 | 36.00 | 36.50 | 00:00:00 | | 2001-03-08 | 171,400 | 36.50 | 38.40 | 36.50 | 37.50 | 00:00:00 | | 2001-03-09 | 204,800 | 37.00 | 38.84 | 37.00 | 38.02 | 00:00:00 | | 2001-03-12 | 233,500 | 38.00 | 38.50 | 35.50 | 36.99 | 00:00:00 | | 2001-03-13 | 51,600 | 35.61 | 35.95 | 35.61 | 35.94 | 00:00:00 | | 2001-03-14 | 0 | 35.94 | 35.94 | 35.94 | 35.94 | 00:00:00 | | 2001-03-15 | 43,000 | 33.81 | 34.38 | 33.81 | 34.38 | 00:00:00 | | 2001-03-16 | 14,900 | 34.07 | 34.60 | 34.00 | 34.80 | 00:00:00 | | 2001-03-19 | 19,400 | 35.00 | 35.00 | 34.25 | 34.40 | 00:00:00 | | 2001-03-20 | 50,900 | 34.70 | 35.25 | 34.50 | 35.25 | 00:00:00 | | 2001-03-21 | 47,900 | 34.51 | 35.50 | 33.92 | 33.80 | 00:00:00 | | 2001-03-22 | 392,500 | 33.00 | 33.00 | 30.10 | 31.00 | 00:00:00 | | 2001-03-23 | 182,800 | 31.50 | 32.50 | 30.60 | 32.40 | 00:00:00 | | 2001-03-26 | 52,800 | 33.15 | 33.15 | 31.34 | 33.13 | 00:00:00 | | 2001-03-27 | 257,700 | 33.29 | 33.70 | 32.35 | 33.50 | 00:00:00 | | 2001-03-28 | 155,900 | 33.13 | 34.30 | 33.10 | 34.30 | 00:00:00 | | 2001-03-29 | 89,300 | 33.81 | 34.70 | 33.15 | 34.70 | 00:00:00 | | 2001-03-30 | 146,600 | 34.50 | 34.50 | 33.00 | 33.48 | 00:00:00 | | 2001-04-02 | 118,300 | 33.50 | 33.50 | 32.00 | 34.00 | 00:00:00 | | 2001-04-03 | 145,200 | 32.21 | 32.70 | 30.90 | 31.00 | 00:00:00 | | 2001-04-04 | 153,400 | 31.50 | 31.78 | 30.80 | 31.00 | 00:00:00 | | 2001-04-05 | 210,500 | 31.45 | 31.45 | 30.41 | 30.80 | 00:00:00 | | 2001-04-06 | 192,800 | 31.00 | 32.20 | 30.50 | 31.20 | 00:00:00 | | 2001-04-09 | 162,800 | 30.34 | 31.00 | 30.26 | 30.50 | 00:00:00 | | 2001-04-10 | 165,700 | 30.60 | 32.90 | 30.60 | 32.50 | 00:00:00 | | 2001-04-11 | 52,300 | 33.18 | 33.18 | 32.00 | 32.21 | 00:00:00 | | 2001-04-12 | 28,400 | 32.22 | 33.60 | 32.22 | 33.00 | 00:00:00 | | 2001-04-13 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2001-04-16 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2001-04-17 | 34,800 | 33.50 | 33.50 | 32.55 | 32.35 | 00:00:00 | | 2001-04-18 | 57,400 | 32.89 | 34.00 | 32.89 | 34.10 | 00:00:00 | | 2001-04-19 | 48,100 | 34.50 | 36.00 | 34.50 | 35.30 | 00:00:00 | | 2001-04-20 | 44,200 | 35.50 | 35.65 | 34.65 | 35.65 | 00:00:00 | | 2001-04-23 | 68,500 | 37.00 | 37.00 | 35.05 | 35.30 | 00:00:00 | | 2001-04-24 | 99,600 | 35.30 | 35.30 | 34.30 | 34.51 | 00:00:00 | | 2001-04-25 | 86,600 | 34.77 | 35.45 | 34.70 | 35.20 | 00:00:00 | | 2001-04-26 | 176,800 | 35.65 | 36.10 | 34.50 | 35.50 | 00:00:00 | | 2001-04-27 | 134,400 | 35.44 | 36.90 | 35.44 | 36.00 | 00:00:00 | | 2001-04-30 | 145,500 | 35.92 | 37.20 | 35.92 | 36.60 | 00:00:00 | | 2001-05-01 | 0 | 36.60 | 36.60 | 36.60 | 36.60 | 00:00:00 | | 2001-05-02 | 206,300 | 37.50 | 38.00 | 37.00 | 37.80 | 00:00:00 | | 2001-05-03 | 316,300 | 37.70 | 38.50 | 36.80 | 37.40 | 00:00:00 | | 2001-05-04 | 108,200 | 37.35 | 37.35 | 35.50 | 36.80 | 00:00:00 | | 2001-05-07 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2001-05-08 | 29,300 | 36.26 | 36.85 | 36.26 | 36.50 | 00:00:00 | | 2001-05-09 | 68,600 | 36.48 | 36.80 | 36.00 | 36.50 | 00:00:00 | | 2001-05-10 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2001-05-11 | 59,300 | 36.50 | 37.30 | 36.10 | 37.30 | 00:00:00 | | 2001-05-14 | 81,700 | 36.45 | 36.60 | 36.05 | 36.30 | 00:00:00 | | 2001-05-15 | 79,000 | 36.50 | 37.00 | 36.10 | 36.30 | 00:00:00 | | 2001-05-16 | 43,500 | 36.79 | 36.79 | 36.06 | 36.11 | 00:00:00 | | 2001-05-17 | 59,900 | 36.56 | 37.15 | 36.50 | 36.50 | 00:00:00 | | 2001-05-18 | 95,600 | 36.90 | 37.10 | 36.80 | 37.00 | 00:00:00 | | 2001-05-21 | 555,700 | 38.00 | 39.15 | 38.00 | 38.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
