|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 327,300 | 32.90 | 34.69 | 32.65 | 33.80 | 00:00:00 | | 2001-11-06 | 585,700 | 34.70 | 35.18 | 34.00 | 34.70 | 00:00:00 | | 2001-11-07 | 684,400 | 34.81 | 35.62 | 34.36 | 35.40 | 00:00:00 | | 2001-11-08 | 426,700 | 35.73 | 36.13 | 34.81 | 35.79 | 00:00:00 | | 2001-11-09 | 157,700 | 35.50 | 36.15 | 34.45 | 36.15 | 00:00:00 | | 2001-11-12 | 509,600 | 35.50 | 35.90 | 32.60 | 34.90 | 00:00:00 | | 2001-11-13 | 317,800 | 35.50 | 36.47 | 34.90 | 36.30 | 00:00:00 | | 2001-11-14 | 678,300 | 36.79 | 38.80 | 36.60 | 38.15 | 00:00:00 | | 2001-11-15 | 403,800 | 38.40 | 39.40 | 38.20 | 39.30 | 00:00:00 | | 2001-11-16 | 349,300 | 39.40 | 39.50 | 38.50 | 39.30 | 00:00:00 | | 2001-11-19 | 542,500 | 39.90 | 40.20 | 38.65 | 40.00 | 00:00:00 | | 2001-11-20 | 370,400 | 40.19 | 40.19 | 38.50 | 39.30 | 00:00:00 | | 2001-11-21 | 212,000 | 38.70 | 39.50 | 38.50 | 38.75 | 00:00:00 | | 2001-11-22 | 138,000 | 38.99 | 39.35 | 38.50 | 39.28 | 00:00:00 | | 2001-11-23 | 273,500 | 39.25 | 39.25 | 38.50 | 39.20 | 00:00:00 | | 2001-11-26 | 359,200 | 39.30 | 40.10 | 39.30 | 40.00 | 00:00:00 | | 2001-11-27 | 645,100 | 40.00 | 41.10 | 40.00 | 40.15 | 00:00:00 | | 2001-11-28 | 465,200 | 40.20 | 40.60 | 39.80 | 40.44 | 00:00:00 | | 2001-11-29 | 346,500 | 40.00 | 40.98 | 39.73 | 40.95 | 00:00:00 | | 2001-11-30 | 509,000 | 40.73 | 41.10 | 39.66 | 40.46 | 00:00:00 | | 2001-12-03 | 509,000 | 40.73 | 41.10 | 39.66 | 40.46 | 00:00:00 | | 2001-12-04 | 582,900 | 40.19 | 40.30 | 38.88 | 39.80 | 00:00:00 | | 2001-12-05 | 628,500 | 40.10 | 42.10 | 39.55 | 42.20 | 00:00:00 | | 2001-12-06 | 1,102,500 | 42.29 | 45.50 | 41.41 | 44.10 | 00:00:00 | | 2001-12-07 | 669,900 | 43.70 | 45.25 | 42.60 | 43.90 | 00:00:00 | | 2001-12-10 | 308,200 | 44.20 | 44.50 | 42.50 | 44.50 | 00:00:00 | | 2001-12-11 | 537,500 | 44.10 | 44.50 | 43.50 | 44.01 | 00:00:00 | | 2001-12-12 | 393,100 | 43.99 | 44.39 | 42.85 | 43.74 | 00:00:00 | | 2001-12-13 | 1,313,800 | 43.40 | 43.40 | 40.20 | 41.30 | 00:00:00 | | 2001-12-14 | 512,900 | 41.00 | 42.10 | 40.50 | 40.60 | 00:00:00 | | 2001-12-17 | 258,900 | 41.70 | 41.90 | 41.00 | 41.90 | 00:00:00 | | 2001-12-18 | 298,400 | 41.56 | 41.95 | 40.70 | 40.88 | 00:00:00 | | 2001-12-19 | 177,600 | 41.00 | 41.63 | 40.70 | 41.45 | 00:00:00 | | 2001-12-20 | 153,800 | 41.49 | 41.49 | 40.75 | 40.81 | 00:00:00 | | 2001-12-21 | 241,000 | 40.81 | 41.35 | 40.10 | 41.05 | 00:00:00 | | 2001-12-24 | 0 | 41.05 | 41.05 | 41.05 | 41.05 | 00:00:00 | | 2001-12-25 | 0 | 41.05 | 41.05 | 41.05 | 41.05 | 00:00:00 | | 2001-12-26 | 0 | 41.05 | 41.05 | 41.05 | 41.05 | 00:00:00 | | 2001-12-27 | 158,900 | 41.15 | 42.19 | 40.85 | 42.08 | 00:00:00 | | 2001-12-28 | 72,900 | 42.02 | 43.00 | 42.02 | 42.69 | 00:00:00 | | 2001-12-31 | 0 | 42.69 | 42.69 | 42.69 | 42.69 | 00:00:00 | | 2002-01-01 | 0 | 42.69 | 42.69 | 42.69 | 42.69 | 00:00:00 | | 2002-01-02 | 73,000 | 42.90 | 42.90 | 42.10 | 42.10 | 00:00:00 | | 2002-01-03 | 527,200 | 42.06 | 42.90 | 41.80 | 42.80 | 00:00:00 | | 2002-01-04 | 848,500 | 43.00 | 45.40 | 42.90 | 44.55 | 00:00:00 | | 2002-01-07 | 617,200 | 44.70 | 45.00 | 44.06 | 44.10 | 00:00:00 | | 2002-01-08 | 242,200 | 44.05 | 44.29 | 43.20 | 44.25 | 00:00:00 | | 2002-01-09 | 177,200 | 44.27 | 44.30 | 43.80 | 43.95 | 00:00:00 | | 2002-01-10 | 272,700 | 43.94 | 45.00 | 43.80 | 44.15 | 00:00:00 | | 2002-01-11 | 234,300 | 43.99 | 44.00 | 42.08 | 43.02 | 00:00:00 | | 2002-01-14 | 114,500 | 43.00 | 43.18 | 42.00 | 42.53 | 00:00:00 | | 2002-01-15 | 0 | 42.53 | 42.53 | 42.53 | 42.53 | 00:00:00 | | 2002-01-16 | 288,200 | 42.14 | 42.14 | 41.10 | 42.02 | 00:00:00 | | 2002-01-17 | 484,800 | 42.90 | 44.30 | 42.70 | 44.30 | 00:00:00 | | 2002-01-18 | 1,019,600 | 43.70 | 46.39 | 43.68 | 45.56 | 00:00:00 | | 2002-01-21 | 375,500 | 45.40 | 45.45 | 43.80 | 44.20 | 00:00:00 | | 2002-01-22 | 201,700 | 44.30 | 44.95 | 43.25 | 44.44 | 00:00:00 | | 2002-01-23 | 434,300 | 44.60 | 45.56 | 44.58 | 45.40 | 00:00:00 | | 2002-01-24 | 532,000 | 45.70 | 47.10 | 45.60 | 46.80 | 00:00:00 | | 2002-01-25 | 538,000 | 46.90 | 48.00 | 46.15 | 47.30 | 00:00:00 | | 2002-01-28 | 386,500 | 47.50 | 48.30 | 46.95 | 47.50 | 00:00:00 | | 2002-01-29 | 228,400 | 47.60 | 47.65 | 46.35 | 47.00 | 00:00:00 | | 2002-01-30 | 316,100 | 46.50 | 47.49 | 46.05 | 46.97 | 00:00:00 | | 2002-01-31 | 241,000 | 46.80 | 47.20 | 45.58 | 47.00 | 00:00:00 | | 2002-02-01 | 801,900 | 47.18 | 47.45 | 43.11 | 44.40 | 00:00:00 | | 2002-02-04 | 900,900 | 44.66 | 46.24 | 44.66 | 44.80 | 00:00:00 | | 2002-02-05 | 652,000 | 44.80 | 45.45 | 43.95 | 45.45 | 00:00:00 | | 2002-02-06 | 1,031,000 | 44.85 | 45.68 | 42.72 | 44.02 | 00:00:00 | | 2002-02-07 | 525,300 | 44.20 | 44.20 | 42.42 | 43.65 | 00:00:00 | | 2002-02-08 | 226,000 | 42.99 | 44.45 | 42.53 | 44.20 | 00:00:00 | | 2002-02-11 | 587,200 | 44.13 | 45.00 | 42.50 | 43.70 | 00:00:00 | | 2002-02-12 | 298,400 | 43.70 | 44.40 | 43.20 | 43.21 | 00:00:00 | | 2002-02-13 | 399,500 | 43.78 | 46.80 | 43.51 | 46.45 | 00:00:00 | | 2002-02-14 | 445,300 | 46.60 | 47.20 | 46.10 | 46.50 | 00:00:00 | | 2002-02-15 | 270,400 | 46.05 | 46.98 | 46.05 | 46.25 | 00:00:00 | | 2002-02-18 | 62,900 | 46.11 | 47.10 | 46.11 | 46.70 | 00:00:00 | | 2002-02-19 | 348,600 | 46.50 | 47.00 | 46.10 | 46.60 | 00:00:00 | | 2002-02-20 | 280,400 | 46.50 | 46.70 | 45.60 | 45.75 | 00:00:00 | | 2002-02-21 | 450,500 | 46.10 | 47.09 | 45.90 | 46.81 | 00:00:00 | | 2002-02-22 | 201,300 | 46.50 | 46.53 | 45.21 | 45.70 | 00:00:00 | | 2002-02-25 | 408,900 | 46.35 | 47.80 | 45.30 | 47.40 | 00:00:00 | | 2002-02-26 | 916,300 | 47.70 | 50.20 | 47.70 | 49.30 | 00:00:00 | | 2002-02-27 | 1,074,100 | 49.40 | 52.70 | 49.30 | 51.90 | 00:00:00 | | 2002-02-28 | 743,900 | 51.21 | 52.00 | 49.65 | 50.05 | 00:00:00 | | 2002-03-01 | 785,900 | 49.60 | 52.10 | 49.60 | 51.85 | 00:00:00 | | 2002-03-04 | 843,200 | 52.70 | 55.00 | 52.10 | 53.69 | 00:00:00 | | 2002-03-05 | 666,000 | 54.00 | 54.60 | 51.05 | 51.10 | 00:00:00 | | 2002-03-06 | 677,000 | 51.90 | 53.00 | 50.21 | 52.97 | 00:00:00 | | 2002-03-07 | 268,200 | 53.50 | 53.85 | 52.55 | 52.95 | 00:00:00 | | 2002-03-08 | 410,500 | 53.20 | 54.28 | 53.20 | 53.90 | 00:00:00 | | 2002-03-11 | 291,800 | 54.00 | 54.15 | 51.40 | 53.70 | 00:00:00 | | 2002-03-12 | 165,400 | 53.23 | 53.30 | 52.20 | 52.37 | 00:00:00 | | 2002-03-13 | 418,600 | 52.69 | 52.69 | 51.21 | 51.33 | 00:00:00 | | 2002-03-14 | 261,000 | 51.00 | 53.30 | 51.00 | 52.01 | 00:00:00 | | 2002-03-15 | 592,000 | 52.10 | 54.70 | 52.10 | 53.80 | 00:00:00 | | 2002-03-18 | 356,200 | 54.29 | 55.00 | 53.74 | 54.60 | 00:00:00 | | 2002-03-19 | 433,600 | 54.60 | 54.70 | 52.40 | 53.30 | 00:00:00 | | 2002-03-20 | 400,200 | 53.60 | 53.60 | 52.21 | 53.00 | 00:00:00 | | 2002-03-21 | 253,100 | 52.90 | 54.00 | 52.30 | 53.20 | 00:00:00 | | 2002-03-22 | 1,707,600 | 53.33 | 53.77 | 50.70 | 52.60 | 00:00:00 | | 2002-03-25 | 204,200 | 52.39 | 52.98 | 52.00 | 52.37 | 00:00:00 | | 2002-03-26 | 148,900 | 52.34 | 52.75 | 51.90 | 52.44 | 00:00:00 | | 2002-03-27 | 213,400 | 53.00 | 53.00 | 51.50 | 51.50 | 00:00:00 | | 2002-03-28 | 177,800 | 51.60 | 52.60 | 51.60 | 52.45 | 00:00:00 | | 2002-03-29 | 0 | 52.45 | 52.45 | 52.45 | 52.45 | 00:00:00 | | 2002-04-01 | 0 | 52.45 | 52.45 | 52.45 | 52.45 | 00:00:00 | | 2002-04-02 | 416,900 | 52.60 | 53.60 | 51.75 | 52.00 | 00:00:00 | | 2002-04-03 | 331,200 | 51.71 | 52.00 | 51.00 | 51.50 | 00:00:00 | | 2002-04-04 | 752,200 | 51.00 | 51.60 | 48.50 | 49.64 | 00:00:00 | | 2002-04-05 | 284,200 | 49.45 | 50.46 | 49.45 | 50.30 | 00:00:00 | | 2002-04-08 | 230,300 | 50.70 | 50.88 | 48.82 | 49.80 | 00:00:00 | | 2002-04-09 | 329,300 | 50.08 | 50.55 | 49.70 | 50.20 | 00:00:00 | | 2002-04-10 | 133,900 | 50.00 | 50.50 | 49.62 | 50.50 | 00:00:00 | | 2002-04-11 | 733,700 | 50.90 | 50.96 | 48.85 | 48.95 | 00:00:00 | | 2002-04-12 | 289,100 | 48.92 | 50.20 | 48.92 | 49.20 | 00:00:00 | | 2002-04-15 | 350,100 | 49.50 | 50.40 | 49.20 | 50.50 | 00:00:00 | | 2002-04-16 | 345,600 | 50.50 | 52.60 | 50.35 | 51.60 | 00:00:00 | | 2002-04-17 | 156,200 | 52.10 | 52.20 | 51.01 | 51.50 | 00:00:00 | | 2002-04-18 | 177,900 | 51.65 | 51.65 | 50.30 | 50.40 | 00:00:00 | | 2002-04-19 | 158,200 | 50.99 | 52.00 | 50.05 | 50.55 | 00:00:00 | | 2002-04-22 | 127,100 | 51.42 | 51.42 | 49.81 | 50.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
