|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 127,100 | 51.42 | 51.42 | 49.81 | 50.40 | 00:00:00 | | 2002-04-23 | 197,500 | 50.30 | 50.60 | 49.73 | 50.11 | 00:00:00 | | 2002-04-24 | 263,600 | 50.15 | 51.20 | 50.05 | 50.90 | 00:00:00 | | 2002-04-25 | 578,400 | 50.31 | 50.70 | 49.00 | 49.21 | 00:00:00 | | 2002-04-26 | 217,100 | 49.80 | 50.10 | 49.30 | 49.50 | 00:00:00 | | 2002-04-29 | 380,500 | 49.20 | 49.20 | 48.20 | 48.66 | 00:00:00 | | 2002-04-30 | 262,900 | 48.26 | 49.65 | 48.26 | 49.40 | 00:00:00 | | 2002-05-01 | 0 | 49.40 | 49.40 | 49.40 | 49.40 | 00:00:00 | | 2002-05-02 | 394,800 | 49.60 | 50.50 | 49.10 | 49.80 | 00:00:00 | | 2002-05-03 | 332,800 | 50.40 | 50.70 | 48.50 | 49.29 | 00:00:00 | | 2002-05-06 | 251,900 | 48.60 | 49.39 | 48.20 | 48.30 | 00:00:00 | | 2002-05-07 | 1,267,300 | 48.15 | 48.57 | 45.25 | 47.15 | 00:00:00 | | 2002-05-08 | 533,000 | 48.40 | 50.00 | 47.70 | 49.15 | 00:00:00 | | 2002-05-09 | 127,800 | 49.90 | 49.90 | 48.65 | 49.30 | 00:00:00 | | 2002-05-10 | 155,500 | 49.33 | 49.60 | 48.60 | 49.50 | 00:00:00 | | 2002-05-13 | 255,900 | 49.00 | 49.00 | 48.00 | 48.75 | 00:00:00 | | 2002-05-14 | 293,400 | 49.10 | 50.10 | 48.80 | 49.10 | 00:00:00 | | 2002-05-15 | 165,100 | 49.21 | 49.49 | 47.55 | 48.91 | 00:00:00 | | 2002-05-16 | 125,000 | 48.41 | 49.00 | 48.40 | 48.76 | 00:00:00 | | 2002-05-17 | 430,100 | 49.17 | 51.19 | 48.90 | 50.30 | 00:00:00 | | 2002-05-20 | 106,800 | 51.00 | 51.19 | 49.90 | 50.40 | 00:00:00 | | 2002-05-21 | 195,900 | 49.90 | 51.00 | 49.50 | 50.20 | 00:00:00 | | 2002-05-22 | 348,100 | 50.86 | 51.49 | 50.50 | 51.50 | 00:00:00 | | 2002-05-23 | 250,200 | 51.17 | 52.00 | 50.13 | 50.60 | 00:00:00 | | 2002-05-24 | 237,600 | 50.99 | 50.99 | 49.70 | 50.59 | 00:00:00 | | 2002-05-27 | 257,000 | 50.20 | 52.00 | 49.60 | 51.60 | 00:00:00 | | 2002-05-28 | 0 | 51.60 | 51.60 | 51.60 | 51.60 | 00:00:00 | | 2002-05-29 | 608,900 | 53.05 | 53.10 | 51.60 | 52.85 | 00:00:00 | | 2002-05-30 | 415,500 | 52.30 | 52.80 | 51.61 | 52.52 | 00:00:00 | | 2002-05-31 | 747,900 | 52.80 | 53.90 | 52.10 | 53.29 | 00:00:00 | | 2002-06-03 | 213,200 | 53.30 | 53.30 | 52.40 | 52.40 | 00:00:00 | | 2002-06-04 | 393,900 | 51.50 | 51.79 | 50.10 | 50.30 | 00:00:00 | | 2002-06-05 | 564,700 | 50.58 | 52.50 | 50.58 | 52.50 | 00:00:00 | | 2002-06-06 | 461,300 | 52.40 | 53.20 | 52.00 | 53.10 | 00:00:00 | | 2002-06-07 | 451,300 | 51.90 | 52.30 | 50.55 | 51.90 | 00:00:00 | | 2002-06-10 | 464,700 | 52.79 | 52.79 | 51.30 | 52.10 | 00:00:00 | | 2002-06-11 | 352,700 | 52.50 | 53.10 | 51.62 | 53.20 | 00:00:00 | | 2002-06-12 | 237,900 | 52.10 | 52.90 | 50.90 | 51.90 | 00:00:00 | | 2002-06-13 | 345,300 | 52.18 | 52.35 | 50.00 | 50.35 | 00:00:00 | | 2002-06-14 | 606,500 | 50.00 | 50.10 | 46.94 | 48.64 | 00:00:00 | | 2002-06-17 | 367,600 | 49.72 | 50.96 | 48.86 | 50.75 | 00:00:00 | | 2002-06-18 | 134,300 | 51.00 | 51.30 | 50.00 | 50.70 | 00:00:00 | | 2002-06-19 | 540,200 | 50.10 | 50.40 | 49.50 | 50.23 | 00:00:00 | | 2002-06-20 | 382,100 | 49.73 | 49.80 | 47.60 | 48.20 | 00:00:00 | | 2002-06-21 | 584,800 | 48.00 | 49.50 | 46.60 | 47.10 | 00:00:00 | | 2002-06-24 | 790,900 | 47.10 | 47.50 | 44.61 | 45.00 | 00:00:00 | | 2002-06-25 | 592,200 | 45.80 | 48.07 | 45.58 | 47.40 | 00:00:00 | | 2002-06-26 | 456,000 | 45.10 | 46.80 | 44.70 | 46.80 | 00:00:00 | | 2002-06-27 | 387,600 | 47.50 | 48.65 | 47.16 | 47.49 | 00:00:00 | | 2002-06-28 | 559,700 | 49.00 | 49.63 | 47.78 | 48.26 | 00:00:00 | | 2002-07-01 | 157,600 | 47.80 | 47.95 | 47.20 | 47.72 | 00:00:00 | | 2002-07-02 | 377,600 | 47.42 | 47.85 | 45.90 | 47.60 | 00:00:00 | | 2002-07-03 | 654,900 | 47.60 | 47.87 | 46.76 | 47.00 | 00:00:00 | | 2002-07-04 | 648,800 | 47.90 | 48.50 | 47.72 | 48.35 | 00:00:00 | | 2002-07-05 | 720,700 | 48.95 | 51.25 | 48.92 | 51.49 | 00:00:00 | | 2002-07-08 | 399,300 | 51.15 | 51.15 | 50.41 | 51.50 | 00:00:00 | | 2002-07-09 | 446,600 | 50.50 | 51.20 | 49.12 | 49.50 | 00:00:00 | | 2002-07-10 | 299,300 | 49.40 | 50.15 | 49.00 | 49.74 | 00:00:00 | | 2002-07-11 | 865,800 | 49.01 | 49.15 | 46.55 | 47.24 | 00:00:00 | | 2002-07-12 | 233,500 | 48.00 | 48.58 | 47.50 | 47.98 | 00:00:00 | | 2002-07-15 | 711,500 | 47.60 | 48.20 | 44.50 | 45.29 | 00:00:00 | | 2002-07-16 | 700,200 | 46.15 | 46.50 | 43.30 | 44.70 | 00:00:00 | | 2002-07-17 | 564,400 | 43.80 | 44.80 | 42.21 | 44.30 | 00:00:00 | | 2002-07-18 | 567,000 | 44.80 | 46.50 | 44.45 | 46.32 | 00:00:00 | | 2002-07-19 | 433,800 | 45.20 | 45.60 | 43.50 | 44.40 | 00:00:00 | | 2002-07-22 | 605,100 | 43.50 | 43.83 | 42.29 | 43.28 | 00:00:00 | | 2002-07-23 | 575,900 | 43.30 | 44.70 | 42.30 | 42.50 | 00:00:00 | | 2002-07-24 | 1,625,200 | 42.00 | 42.51 | 37.31 | 42.20 | 00:00:00 | | 2002-07-25 | 1,109,400 | 43.50 | 43.50 | 40.39 | 42.00 | 00:00:00 | | 2002-07-26 | 591,500 | 41.41 | 42.97 | 40.05 | 42.53 | 00:00:00 | | 2002-07-29 | 288,200 | 43.20 | 45.58 | 42.00 | 45.55 | 00:00:00 | | 2002-07-30 | 588,800 | 45.70 | 47.00 | 44.70 | 46.84 | 00:00:00 | | 2002-07-31 | 599,000 | 47.40 | 47.59 | 44.20 | 44.00 | 00:00:00 | | 2002-08-01 | 474,100 | 45.24 | 47.00 | 44.70 | 46.00 | 00:00:00 | | 2002-08-02 | 284,300 | 45.80 | 46.80 | 44.80 | 45.40 | 00:00:00 | | 2002-08-05 | 415,600 | 45.00 | 45.40 | 43.00 | 43.18 | 00:00:00 | | 2002-08-06 | 543,900 | 42.56 | 44.80 | 41.51 | 43.90 | 00:00:00 | | 2002-08-07 | 316,200 | 44.10 | 44.74 | 43.33 | 44.00 | 00:00:00 | | 2002-08-08 | 393,400 | 44.51 | 45.90 | 44.51 | 45.75 | 00:00:00 | | 2002-08-09 | 375,400 | 46.00 | 47.00 | 45.75 | 46.60 | 00:00:00 | | 2002-08-12 | 150,600 | 46.80 | 46.80 | 45.50 | 46.10 | 00:00:00 | | 2002-08-13 | 295,900 | 46.50 | 46.50 | 45.05 | 45.50 | 00:00:00 | | 2002-08-14 | 249,400 | 44.80 | 45.81 | 44.31 | 45.50 | 00:00:00 | | 2002-08-15 | 486,400 | 46.49 | 47.50 | 46.10 | 47.00 | 00:00:00 | | 2002-08-16 | 252,400 | 47.67 | 48.00 | 46.82 | 47.30 | 00:00:00 | | 2002-08-19 | 430,000 | 46.55 | 49.80 | 46.55 | 49.80 | 00:00:00 | | 2002-08-20 | 821,800 | 49.41 | 50.75 | 47.22 | 47.90 | 00:00:00 | | 2002-08-21 | 334,300 | 48.90 | 50.00 | 48.40 | 48.89 | 00:00:00 | | 2002-08-22 | 343,800 | 49.02 | 49.50 | 48.00 | 48.90 | 00:00:00 | | 2002-08-23 | 0 | 48.90 | 48.90 | 48.90 | 48.90 | 00:00:00 | | 2002-08-26 | 0 | 48.90 | 48.90 | 48.90 | 48.90 | 00:00:00 | | 2002-08-27 | 0 | 48.90 | 48.90 | 48.90 | 48.90 | 00:00:00 | | 2002-08-28 | 0 | 48.90 | 48.90 | 48.90 | 48.90 | 00:00:00 | | 2002-08-29 | 212,500 | 47.50 | 47.90 | 46.00 | 46.99 | 00:00:00 | | 2002-08-30 | 217,700 | 47.19 | 47.85 | 46.62 | 47.15 | 00:00:00 | | 2002-09-02 | 264,700 | 47.99 | 47.99 | 46.70 | 46.70 | 00:00:00 | | 2002-09-03 | 606,900 | 46.51 | 46.51 | 43.80 | 43.80 | 00:00:00 | | 2002-09-04 | 306,300 | 44.25 | 45.53 | 43.50 | 44.90 | 00:00:00 | | 2002-09-05 | 494,000 | 45.99 | 47.00 | 45.20 | 45.41 | 00:00:00 | | 2002-09-06 | 239,800 | 45.35 | 47.50 | 45.35 | 47.50 | 00:00:00 | | 2002-09-09 | 595,700 | 46.62 | 47.15 | 46.26 | 46.55 | 00:00:00 | | 2002-09-10 | 322,800 | 47.20 | 48.10 | 47.20 | 47.85 | 00:00:00 | | 2002-09-11 | 294,500 | 48.08 | 49.35 | 47.75 | 48.50 | 00:00:00 | | 2002-09-12 | 274,600 | 48.08 | 48.40 | 47.20 | 47.63 | 00:00:00 | | 2002-09-13 | 407,400 | 47.50 | 47.70 | 46.15 | 46.99 | 00:00:00 | | 2002-09-16 | 253,600 | 46.00 | 47.94 | 46.00 | 46.80 | 00:00:00 | | 2002-09-17 | 390,000 | 48.00 | 48.50 | 46.60 | 46.76 | 00:00:00 | | 2002-09-18 | 846,700 | 46.31 | 47.00 | 44.51 | 45.28 | 00:00:00 | | 2002-09-19 | 456,900 | 45.90 | 45.97 | 43.00 | 45.11 | 00:00:00 | | 2002-09-20 | 560,900 | 44.33 | 46.00 | 43.90 | 44.20 | 00:00:00 | | 2002-09-23 | 503,600 | 44.97 | 45.00 | 43.00 | 43.60 | 00:00:00 | | 2002-09-24 | 1,929,800 | 43.15 | 44.19 | 38.50 | 40.62 | 00:00:00 | | 2002-09-25 | 913,700 | 39.70 | 41.50 | 39.31 | 41.20 | 00:00:00 | | 2002-09-26 | 934,300 | 42.00 | 44.70 | 42.00 | 43.33 | 00:00:00 | | 2002-09-27 | 587,700 | 44.58 | 45.00 | 43.80 | 44.00 | 00:00:00 | | 2002-09-30 | 685,900 | 42.20 | 43.00 | 41.00 | 40.55 | 00:00:00 | | 2002-10-01 | 790,300 | 41.80 | 43.60 | 40.70 | 42.50 | 00:00:00 | | 2002-10-02 | 769,900 | 42.72 | 43.40 | 41.20 | 41.80 | 00:00:00 | | 2002-10-03 | 359,100 | 41.21 | 41.40 | 40.68 | 40.71 | 00:00:00 | | 2002-10-04 | 462,700 | 40.84 | 41.50 | 40.20 | 40.40 | 00:00:00 | | 2002-10-07 | 439,600 | 40.42 | 41.00 | 39.50 | 40.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
