|
 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 | | 2002-10-07 | 439,600 | 40.42 | 41.00 | 39.50 | 40.40 | 00:00:00 | | 2002-10-08 | 750,200 | 41.20 | 41.20 | 38.20 | 39.40 | 00:00:00 | | 2002-10-09 | 1,718,000 | 39.28 | 39.28 | 35.50 | 37.20 | 00:00:00 | | 2002-10-10 | 792,500 | 36.60 | 38.79 | 35.89 | 38.57 | 00:00:00 | | 2002-10-11 | 2,374,600 | 39.58 | 45.50 | 38.60 | 45.00 | 00:00:00 | | 2002-10-14 | 1,300,600 | 44.30 | 46.15 | 43.30 | 44.09 | 00:00:00 | | 2002-10-15 | 1,178,600 | 44.51 | 48.00 | 44.51 | 47.97 | 00:00:00 | | 2002-10-16 | 667,800 | 47.00 | 48.10 | 46.50 | 47.00 | 00:00:00 | | 2002-10-17 | 408,400 | 47.50 | 48.70 | 47.40 | 48.26 | 00:00:00 | | 2002-10-18 | 573,300 | 48.60 | 49.30 | 45.00 | 48.37 | 00:00:00 | | 2002-10-21 | 351,900 | 47.80 | 48.69 | 47.03 | 47.97 | 00:00:00 | | 2002-10-22 | 362,800 | 47.98 | 49.08 | 47.90 | 47.90 | 00:00:00 | | 2002-10-23 | 603,800 | 47.90 | 48.79 | 46.35 | 46.40 | 00:00:00 | | 2002-10-24 | 555,600 | 47.50 | 48.90 | 46.50 | 48.00 | 00:00:00 | | 2002-10-25 | 844,700 | 46.60 | 49.20 | 46.51 | 48.85 | 00:00:00 | | 2002-10-28 | 389,000 | 49.35 | 49.90 | 48.55 | 48.90 | 00:00:00 | | 2002-10-29 | 450,300 | 48.70 | 49.16 | 46.19 | 46.50 | 00:00:00 | | 2002-10-30 | 377,500 | 46.70 | 47.78 | 46.46 | 46.95 | 00:00:00 | | 2002-10-31 | 607,900 | 47.44 | 48.84 | 47.05 | 48.20 | 00:00:00 | | 2002-11-01 | 304,200 | 48.45 | 48.90 | 46.90 | 47.50 | 00:00:00 | | 2002-11-04 | 598,300 | 48.40 | 49.00 | 47.94 | 47.95 | 00:00:00 | | 2002-11-05 | 451,800 | 48.25 | 48.50 | 46.89 | 47.62 | 00:00:00 | | 2002-11-06 | 567,400 | 48.06 | 49.15 | 46.60 | 47.40 | 00:00:00 | | 2002-11-07 | 451,100 | 47.39 | 47.60 | 45.50 | 46.60 | 00:00:00 | | 2002-11-08 | 310,200 | 46.10 | 46.74 | 45.60 | 46.74 | 00:00:00 | | 2002-11-11 | 179,100 | 46.65 | 46.65 | 45.40 | 46.30 | 00:00:00 | | 2002-11-12 | 265,800 | 46.03 | 47.08 | 45.61 | 46.00 | 00:00:00 | | 2002-11-13 | 300,000 | 46.00 | 46.50 | 45.40 | 46.40 | 00:00:00 | | 2002-11-14 | 421,600 | 46.31 | 47.80 | 46.01 | 47.49 | 00:00:00 | | 2002-11-15 | 175,100 | 47.60 | 48.10 | 47.20 | 48.10 | 00:00:00 | | 2002-11-18 | 277,600 | 47.99 | 48.40 | 46.86 | 47.50 | 00:00:00 | | 2002-11-19 | 300,000 | 47.35 | 47.35 | 46.26 | 47.00 | 00:00:00 | | 2002-11-20 | 434,500 | 46.90 | 47.10 | 45.67 | 46.16 | 00:00:00 | | 2002-11-21 | 342,400 | 46.60 | 47.30 | 46.51 | 46.27 | 00:00:00 | | 2002-11-22 | 422,700 | 46.60 | 47.20 | 46.50 | 47.34 | 00:00:00 | | 2002-11-25 | 264,400 | 47.20 | 47.20 | 46.50 | 46.65 | 00:00:00 | | 2002-11-26 | 564,000 | 46.78 | 47.25 | 45.30 | 45.20 | 00:00:00 | | 2002-11-27 | 551,000 | 45.30 | 46.00 | 44.51 | 45.50 | 00:00:00 | | 2002-11-28 | 374,700 | 45.90 | 46.00 | 45.00 | 45.97 | 00:00:00 | | 2002-11-29 | 324,900 | 45.90 | 47.18 | 45.60 | 46.75 | 00:00:00 | | 2002-12-02 | 446,700 | 47.00 | 47.00 | 45.90 | 46.42 | 00:00:00 | | 2002-12-03 | 344,300 | 46.05 | 46.60 | 45.80 | 46.00 | 00:00:00 | | 2002-12-04 | 692,600 | 46.39 | 47.27 | 45.80 | 47.20 | 00:00:00 | | 2002-12-05 | 1,095,600 | 47.03 | 49.40 | 47.03 | 48.00 | 00:00:00 | | 2002-12-06 | 601,100 | 47.90 | 48.39 | 46.25 | 47.03 | 00:00:00 | | 2002-12-09 | 327,100 | 46.50 | 47.43 | 46.00 | 45.80 | 00:00:00 | | 2002-12-10 | 599,400 | 46.01 | 46.29 | 45.00 | 45.60 | 00:00:00 | | 2002-12-11 | 413,700 | 45.50 | 45.84 | 45.04 | 45.30 | 00:00:00 | | 2002-12-12 | 879,400 | 45.10 | 45.35 | 43.17 | 43.29 | 00:00:00 | | 2002-12-13 | 1,275,600 | 42.00 | 42.60 | 40.50 | 41.90 | 00:00:00 | | 2002-12-16 | 483,200 | 41.50 | 43.10 | 41.21 | 42.85 | 00:00:00 | | 2002-12-17 | 477,000 | 43.05 | 43.10 | 42.13 | 42.55 | 00:00:00 | | 2002-12-18 | 372,500 | 42.80 | 43.10 | 41.51 | 42.08 | 00:00:00 | | 2002-12-19 | 719,600 | 43.00 | 43.00 | 40.36 | 41.90 | 00:00:00 | | 2002-12-20 | 377,700 | 41.53 | 42.50 | 40.73 | 42.29 | 00:00:00 | | 2002-12-23 | 242,000 | 42.00 | 42.40 | 40.38 | 40.40 | 00:00:00 | | 2002-12-24 | 0 | 40.40 | 40.40 | 40.40 | 40.40 | 00:00:00 | | 2002-12-25 | 0 | 40.40 | 40.40 | 40.40 | 40.40 | 00:00:00 | | 2002-12-26 | 0 | 40.40 | 40.40 | 40.40 | 40.40 | 00:00:00 | | 2002-12-27 | 203,100 | 40.40 | 40.70 | 39.24 | 39.50 | 00:00:00 | | 2002-12-30 | 201,800 | 39.80 | 40.25 | 39.28 | 39.60 | 00:00:00 | | 2002-12-31 | 0 | 39.60 | 39.60 | 39.60 | 39.60 | 00:00:00 | | 2003-01-01 | 0 | 39.60 | 39.60 | 39.60 | 39.60 | 00:00:00 | | 2003-01-02 | 376,200 | 39.92 | 42.50 | 39.80 | 42.25 | 00:00:00 | | 2003-01-03 | 350,700 | 42.20 | 42.90 | 40.40 | 40.00 | 00:00:00 | | 2003-01-06 | 1,436,700 | 40.80 | 40.86 | 37.70 | 38.29 | 00:00:00 | | 2003-01-07 | 1,024,700 | 38.70 | 39.05 | 38.07 | 38.44 | 00:00:00 | | 2003-01-08 | 891,200 | 38.36 | 38.62 | 37.01 | 37.02 | 00:00:00 | | 2003-01-09 | 1,109,600 | 37.45 | 37.45 | 35.80 | 37.90 | 00:00:00 | | 2003-01-10 | 791,400 | 37.10 | 38.65 | 37.10 | 38.27 | 00:00:00 | | 2003-01-13 | 443,800 | 38.44 | 38.58 | 37.85 | 38.10 | 00:00:00 | | 2003-01-14 | 483,100 | 38.10 | 39.05 | 37.95 | 38.45 | 00:00:00 | | 2003-01-15 | 843,500 | 38.79 | 38.79 | 37.06 | 37.70 | 00:00:00 | | 2003-01-16 | 692,900 | 37.93 | 39.09 | 37.71 | 38.70 | 00:00:00 | | 2003-01-17 | 520,300 | 38.17 | 38.46 | 37.03 | 37.39 | 00:00:00 | | 2003-01-20 | 207,800 | 37.59 | 38.20 | 37.06 | 37.60 | 00:00:00 | | 2003-01-21 | 797,600 | 38.10 | 38.70 | 37.00 | 37.40 | 00:00:00 | | 2003-01-22 | 461,000 | 37.00 | 37.50 | 36.44 | 36.70 | 00:00:00 | | 2003-01-23 | 756,400 | 37.88 | 38.25 | 37.10 | 37.60 | 00:00:00 | | 2003-01-24 | 1,793,100 | 38.50 | 39.16 | 37.45 | 37.60 | 00:00:00 | | 2003-01-27 | 0 | 37.60 | 37.60 | 37.60 | 37.60 | 00:00:00 | | 2003-01-28 | 475,000 | 36.00 | 36.87 | 35.18 | 35.35 | 00:00:00 | | 2003-01-29 | 531,500 | 35.29 | 36.99 | 34.50 | 36.65 | 00:00:00 | | 2003-01-30 | 312,800 | 36.99 | 37.17 | 36.52 | 36.50 | 00:00:00 | | 2003-01-31 | 426,500 | 36.88 | 37.40 | 36.01 | 37.04 | 00:00:00 | | 2003-02-03 | 336,100 | 37.80 | 38.10 | 37.20 | 37.50 | 00:00:00 | | 2003-02-04 | 733,600 | 36.55 | 37.15 | 36.05 | 36.11 | 00:00:00 | | 2003-02-05 | 381,300 | 36.39 | 37.30 | 35.65 | 36.54 | 00:00:00 | | 2003-02-06 | 601,000 | 36.70 | 36.97 | 35.03 | 35.30 | 00:00:00 | | 2003-02-07 | 543,800 | 35.45 | 35.94 | 34.70 | 35.00 | 00:00:00 | | 2003-02-10 | 234,500 | 35.40 | 35.60 | 34.62 | 35.50 | 00:00:00 | | 2003-02-11 | 300,600 | 35.40 | 35.85 | 35.00 | 35.30 | 00:00:00 | | 2003-02-12 | 594,400 | 35.29 | 35.29 | 33.50 | 33.71 | 00:00:00 | | 2003-02-13 | 513,600 | 33.35 | 33.76 | 32.81 | 33.25 | 00:00:00 | | 2003-02-14 | 408,500 | 33.11 | 34.75 | 33.11 | 34.40 | 00:00:00 | | 2003-02-17 | 199,300 | 34.70 | 35.06 | 34.50 | 34.72 | 00:00:00 | | 2003-02-18 | 263,900 | 34.78 | 34.92 | 34.12 | 34.69 | 00:00:00 | | 2003-02-19 | 420,700 | 34.70 | 34.70 | 33.66 | 33.97 | 00:00:00 | | 2003-02-20 | 385,200 | 33.68 | 34.30 | 33.30 | 33.85 | 00:00:00 | | 2003-02-21 | 439,700 | 33.33 | 34.15 | 32.87 | 34.23 | 00:00:00 | | 2003-02-24 | 302,700 | 34.20 | 34.20 | 33.00 | 33.20 | 00:00:00 | | 2003-02-25 | 776,400 | 33.00 | 33.05 | 31.21 | 31.75 | 00:00:00 | | 2003-02-26 | 1,327,900 | 31.70 | 32.00 | 29.20 | 30.00 | 00:00:00 | | 2003-02-27 | 1,967,800 | 29.47 | 30.40 | 27.90 | 30.00 | 00:00:00 | | 2003-02-28 | 865,200 | 29.85 | 30.74 | 29.80 | 29.90 | 00:00:00 | | 2003-03-03 | 847,800 | 30.37 | 30.60 | 29.81 | 30.10 | 00:00:00 | | 2003-03-04 | 2,860,100 | 28.84 | 29.30 | 25.52 | 26.55 | 00:00:00 | | 2003-03-05 | 2,411,200 | 26.00 | 26.17 | 24.50 | 24.87 | 00:00:00 | | 2003-03-06 | 1,162,100 | 25.50 | 25.65 | 24.95 | 25.10 | 00:00:00 | | 2003-03-07 | 1,136,500 | 24.98 | 26.49 | 24.70 | 26.40 | 00:00:00 | | 2003-03-10 | 813,200 | 26.35 | 26.85 | 25.84 | 26.20 | 00:00:00 | | 2003-03-11 | 1,194,300 | 26.15 | 26.80 | 25.11 | 26.39 | 00:00:00 | | 2003-03-12 | 743,100 | 26.15 | 26.70 | 25.56 | 26.50 | 00:00:00 | | 2003-03-13 | 1,019,800 | 26.76 | 28.50 | 26.63 | 27.72 | 00:00:00 | | 2003-03-14 | 936,200 | 28.15 | 28.78 | 27.61 | 28.50 | 00:00:00 | | 2003-03-17 | 657,400 | 27.50 | 29.50 | 26.60 | 29.50 | 00:00:00 | | 2003-03-18 | 1,412,400 | 29.60 | 32.30 | 28.71 | 29.00 | 00:00:00 | | 2003-03-19 | 1,142,900 | 29.41 | 30.89 | 27.81 | 30.10 | 00:00:00 | | 2003-03-20 | 603,200 | 30.69 | 32.03 | 29.86 | 30.99 | 00:00:00 | | 2003-03-21 | 578,900 | 31.08 | 32.30 | 31.08 | 32.26 | 00:00:00 | | 2003-03-24 | 650,400 | 32.28 | 32.28 | 29.48 | 29.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
