|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 555,700 | 38.00 | 39.15 | 38.00 | 38.40 | 00:00:00 | | 2001-05-22 | 148,000 | 39.00 | 39.20 | 38.25 | 39.01 | 00:00:00 | | 2001-05-23 | 158,900 | 38.50 | 38.95 | 38.22 | 38.60 | 00:00:00 | | 2001-05-24 | 83,700 | 38.60 | 39.65 | 38.60 | 39.40 | 00:00:00 | | 2001-05-25 | 101,000 | 39.69 | 39.80 | 39.35 | 39.53 | 00:00:00 | | 2001-05-28 | 93,500 | 39.45 | 39.45 | 38.10 | 39.40 | 00:00:00 | | 2001-05-29 | 69,300 | 39.15 | 39.40 | 38.81 | 39.00 | 00:00:00 | | 2001-05-30 | 194,500 | 38.85 | 39.00 | 37.50 | 37.80 | 00:00:00 | | 2001-05-31 | 107,200 | 37.50 | 37.99 | 36.80 | 38.00 | 00:00:00 | | 2001-06-01 | 209,700 | 38.10 | 38.11 | 38.00 | 38.00 | 00:00:00 | | 2001-06-04 | 9,600 | 38.83 | 39.25 | 38.40 | 38.75 | 00:00:00 | | 2001-06-05 | 148,300 | 38.50 | 38.80 | 38.30 | 38.60 | 00:00:00 | | 2001-06-06 | 237,400 | 38.49 | 39.45 | 38.49 | 39.10 | 00:00:00 | | 2001-06-07 | 316,000 | 39.22 | 40.50 | 39.22 | 39.95 | 00:00:00 | | 2001-06-08 | 249,700 | 39.56 | 40.20 | 39.51 | 40.05 | 00:00:00 | | 2001-06-11 | 165,100 | 40.00 | 40.30 | 39.91 | 40.20 | 00:00:00 | | 2001-06-12 | 287,200 | 40.45 | 40.45 | 39.46 | 39.80 | 00:00:00 | | 2001-06-13 | 224,500 | 39.62 | 40.70 | 39.62 | 40.40 | 00:00:00 | | 2001-06-14 | 81,400 | 39.90 | 40.35 | 39.40 | 39.71 | 00:00:00 | | 2001-06-15 | 0 | 39.71 | 39.71 | 39.71 | 39.71 | 00:00:00 | | 2001-06-18 | 61,700 | 38.00 | 38.50 | 38.00 | 38.00 | 00:00:00 | | 2001-06-19 | 85,500 | 38.55 | 38.70 | 38.36 | 38.15 | 00:00:00 | | 2001-06-20 | 70,000 | 37.81 | 38.90 | 37.81 | 38.90 | 00:00:00 | | 2001-06-21 | 69,800 | 38.70 | 39.10 | 38.10 | 38.80 | 00:00:00 | | 2001-06-22 | 36,600 | 38.70 | 39.20 | 38.65 | 38.90 | 00:00:00 | | 2001-06-25 | 94,600 | 38.50 | 39.10 | 38.50 | 40.00 | 00:00:00 | | 2001-06-26 | 490,300 | 38.70 | 38.70 | 36.90 | 36.70 | 00:00:00 | | 2001-06-27 | 350,700 | 37.00 | 37.15 | 36.31 | 36.80 | 00:00:00 | | 2001-06-28 | 826,100 | 37.80 | 38.25 | 37.24 | 38.05 | 00:00:00 | | 2001-06-29 | 501,400 | 38.10 | 40.79 | 38.10 | 41.30 | 00:00:00 | | 2001-07-02 | 369,900 | 41.40 | 41.60 | 40.20 | 40.40 | 00:00:00 | | 2001-07-03 | 209,200 | 40.40 | 40.75 | 40.20 | 40.40 | 00:00:00 | | 2001-07-04 | 274,700 | 40.80 | 41.28 | 40.70 | 41.05 | 00:00:00 | | 2001-07-05 | 523,900 | 41.15 | 42.25 | 41.15 | 42.30 | 00:00:00 | | 2001-07-06 | 316,300 | 42.18 | 42.18 | 41.60 | 41.70 | 00:00:00 | | 2001-07-09 | 227,900 | 41.50 | 41.90 | 41.50 | 41.70 | 00:00:00 | | 2001-07-10 | 378,700 | 41.60 | 42.03 | 41.45 | 41.70 | 00:00:00 | | 2001-07-11 | 429,700 | 41.80 | 41.80 | 40.15 | 40.95 | 00:00:00 | | 2001-07-12 | 115,300 | 41.50 | 41.50 | 40.53 | 40.70 | 00:00:00 | | 2001-07-13 | 0 | 40.70 | 40.70 | 40.70 | 40.70 | 00:00:00 | | 2001-07-16 | 140,600 | 41.50 | 41.63 | 41.35 | 41.41 | 00:00:00 | | 2001-07-17 | 306,400 | 41.70 | 42.05 | 41.40 | 41.77 | 00:00:00 | | 2001-07-18 | 490,800 | 41.76 | 41.90 | 39.75 | 40.65 | 00:00:00 | | 2001-07-19 | 188,400 | 41.40 | 41.40 | 39.95 | 40.46 | 00:00:00 | | 2001-07-20 | 478,500 | 40.10 | 40.10 | 38.50 | 38.70 | 00:00:00 | | 2001-07-23 | 179,900 | 39.01 | 39.64 | 38.50 | 39.00 | 00:00:00 | | 2001-07-24 | 246,800 | 39.00 | 40.00 | 38.97 | 38.97 | 00:00:00 | | 2001-07-25 | 264,100 | 38.82 | 40.60 | 38.82 | 40.37 | 00:00:00 | | 2001-07-26 | 154,200 | 40.60 | 41.89 | 40.37 | 40.82 | 00:00:00 | | 2001-07-27 | 392,000 | 41.05 | 43.30 | 40.81 | 43.29 | 00:00:00 | | 2001-07-30 | 246,700 | 42.83 | 42.83 | 41.20 | 41.55 | 00:00:00 | | 2001-07-31 | 94,200 | 41.94 | 41.98 | 41.00 | 41.30 | 00:00:00 | | 2001-08-01 | 113,600 | 41.30 | 41.40 | 40.60 | 40.90 | 00:00:00 | | 2001-08-02 | 307,400 | 41.20 | 42.54 | 41.20 | 42.40 | 00:00:00 | | 2001-08-03 | 193,100 | 42.38 | 42.40 | 41.65 | 41.75 | 00:00:00 | | 2001-08-06 | 666,300 | 41.40 | 41.52 | 39.70 | 39.90 | 00:00:00 | | 2001-08-07 | 642,100 | 39.52 | 40.45 | 39.20 | 40.00 | 00:00:00 | | 2001-08-08 | 469,100 | 39.99 | 41.01 | 39.99 | 40.60 | 00:00:00 | | 2001-08-09 | 208,100 | 40.95 | 40.95 | 40.42 | 40.81 | 00:00:00 | | 2001-08-10 | 336,400 | 40.72 | 41.00 | 40.35 | 40.60 | 00:00:00 | | 2001-08-13 | 157,100 | 40.85 | 41.10 | 40.70 | 40.35 | 00:00:00 | | 2001-08-14 | 135,800 | 41.00 | 41.08 | 40.80 | 40.89 | 00:00:00 | | 2001-08-15 | 369,300 | 41.00 | 41.00 | 38.90 | 39.30 | 00:00:00 | | 2001-08-16 | 426,800 | 39.00 | 39.00 | 37.85 | 38.20 | 00:00:00 | | 2001-08-17 | 631,100 | 38.41 | 38.50 | 35.90 | 36.99 | 00:00:00 | | 2001-08-20 | 294,400 | 36.90 | 37.30 | 36.30 | 37.10 | 00:00:00 | | 2001-08-21 | 160,100 | 37.00 | 37.50 | 36.70 | 37.05 | 00:00:00 | | 2001-08-22 | 262,100 | 36.80 | 37.85 | 36.75 | 37.02 | 00:00:00 | | 2001-08-23 | 311,800 | 37.55 | 39.50 | 37.55 | 39.10 | 00:00:00 | | 2001-08-24 | 225,500 | 39.01 | 40.38 | 39.01 | 39.80 | 00:00:00 | | 2001-08-27 | 84,200 | 39.85 | 40.40 | 38.90 | 39.28 | 00:00:00 | | 2001-08-28 | 201,800 | 39.00 | 39.90 | 38.70 | 39.55 | 00:00:00 | | 2001-08-29 | 209,700 | 39.01 | 39.30 | 38.20 | 39.04 | 00:00:00 | | 2001-08-30 | 222,100 | 38.99 | 39.10 | 38.13 | 38.41 | 00:00:00 | | 2001-08-31 | 284,400 | 38.40 | 38.40 | 37.10 | 37.80 | 00:00:00 | | 2001-09-03 | 118,600 | 38.50 | 38.50 | 36.80 | 37.20 | 00:00:00 | | 2001-09-04 | 373,300 | 37.50 | 37.50 | 36.00 | 36.20 | 00:00:00 | | 2001-09-05 | 458,400 | 36.50 | 38.60 | 36.50 | 37.50 | 00:00:00 | | 2001-09-06 | 370,300 | 38.22 | 38.90 | 37.83 | 37.35 | 00:00:00 | | 2001-09-07 | 411,500 | 37.71 | 38.00 | 36.40 | 36.40 | 00:00:00 | | 2001-09-10 | 565,700 | 36.47 | 36.47 | 35.45 | 34.90 | 00:00:00 | | 2001-09-11 | 829,100 | 36.00 | 36.50 | 30.40 | 31.03 | 00:00:00 | | 2001-09-12 | 1,153,300 | 31.60 | 33.30 | 29.00 | 31.90 | 00:00:00 | | 2001-09-13 | 745,200 | 32.40 | 32.40 | 29.68 | 29.80 | 00:00:00 | | 2001-09-14 | 717,200 | 30.95 | 30.95 | 26.50 | 27.40 | 00:00:00 | | 2001-09-17 | 1,955,800 | 27.00 | 27.28 | 22.64 | 26.41 | 00:00:00 | | 2001-09-18 | 635,500 | 27.34 | 27.34 | 25.30 | 25.90 | 00:00:00 | | 2001-09-19 | 659,200 | 25.90 | 27.50 | 25.00 | 25.01 | 00:00:00 | | 2001-09-20 | 756,100 | 25.30 | 25.80 | 21.80 | 22.90 | 00:00:00 | | 2001-09-21 | 1,158,700 | 21.80 | 25.40 | 19.90 | 21.00 | 00:00:00 | | 2001-09-24 | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 00:00:00 | | 2001-09-25 | 518,000 | 25.30 | 26.48 | 23.50 | 23.51 | 00:00:00 | | 2001-09-26 | 837,800 | 26.40 | 27.40 | 25.00 | 26.50 | 00:00:00 | | 2001-09-27 | 368,700 | 25.25 | 26.43 | 25.25 | 26.43 | 00:00:00 | | 2001-09-28 | 352,700 | 27.40 | 27.99 | 26.80 | 28.48 | 00:00:00 | | 2001-10-01 | 452,900 | 28.25 | 28.25 | 25.55 | 26.50 | 00:00:00 | | 2001-10-02 | 602,700 | 27.10 | 27.21 | 25.67 | 26.30 | 00:00:00 | | 2001-10-03 | 0 | 26.30 | 26.30 | 26.30 | 26.30 | 00:00:00 | | 2001-10-04 | 509,500 | 25.90 | 27.40 | 25.90 | 27.20 | 00:00:00 | | 2001-10-05 | 360,100 | 26.60 | 28.40 | 26.50 | 28.20 | 00:00:00 | | 2001-10-08 | 375,200 | 26.60 | 28.60 | 26.50 | 28.50 | 00:00:00 | | 2001-10-09 | 489,100 | 28.39 | 29.70 | 28.00 | 29.01 | 00:00:00 | | 2001-10-10 | 350,700 | 28.90 | 28.90 | 28.01 | 28.73 | 00:00:00 | | 2001-10-11 | 972,600 | 28.90 | 32.00 | 28.51 | 31.50 | 00:00:00 | | 2001-10-12 | 282,200 | 31.99 | 31.99 | 30.05 | 30.11 | 00:00:00 | | 2001-10-15 | 278,600 | 30.70 | 30.70 | 28.10 | 28.45 | 00:00:00 | | 2001-10-16 | 0 | 28.45 | 28.45 | 28.45 | 28.45 | 00:00:00 | | 2001-10-17 | 398,200 | 29.80 | 31.40 | 29.62 | 30.00 | 00:00:00 | | 2001-10-18 | 387,900 | 29.97 | 30.17 | 29.15 | 29.70 | 00:00:00 | | 2001-10-19 | 424,900 | 29.94 | 30.00 | 28.80 | 29.00 | 00:00:00 | | 2001-10-22 | 124,200 | 29.40 | 31.20 | 29.20 | 30.90 | 00:00:00 | | 2001-10-23 | 641,200 | 31.55 | 33.20 | 31.08 | 32.60 | 00:00:00 | | 2001-10-24 | 267,700 | 32.29 | 32.80 | 31.20 | 31.80 | 00:00:00 | | 2001-10-25 | 337,000 | 31.85 | 33.20 | 31.05 | 31.80 | 00:00:00 | | 2001-10-26 | 274,100 | 32.40 | 33.10 | 31.56 | 32.90 | 00:00:00 | | 2001-10-29 | 329,300 | 32.30 | 32.88 | 31.80 | 32.65 | 00:00:00 | | 2001-10-30 | 545,600 | 32.25 | 32.25 | 29.51 | 30.17 | 00:00:00 | | 2001-10-31 | 237,100 | 30.30 | 31.80 | 29.50 | 30.75 | 00:00:00 | | 2001-11-01 | 289,700 | 31.38 | 32.20 | 30.49 | 32.19 | 00:00:00 | | 2001-11-02 | 433,200 | 31.70 | 33.45 | 31.70 | 32.65 | 00:00:00 | | 2001-11-05 | 327,300 | 32.90 | 34.69 | 32.65 | 33.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
