|
 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 | | 2003-03-24 | 650,400 | 32.28 | 32.28 | 29.48 | 29.70 | 00:00:00 | | 2003-03-25 | 738,100 | 29.00 | 30.00 | 27.50 | 29.62 | 00:00:00 | | 2003-03-26 | 497,700 | 29.60 | 31.07 | 29.20 | 30.23 | 00:00:00 | | 2003-03-27 | 749,300 | 30.00 | 30.40 | 28.02 | 29.00 | 00:00:00 | | 2003-03-28 | 1,483,600 | 29.30 | 29.30 | 25.60 | 26.40 | 00:00:00 | | 2003-03-31 | 958,000 | 25.80 | 26.10 | 24.75 | 25.64 | 00:00:00 | | 2003-04-01 | 804,800 | 25.48 | 26.68 | 25.15 | 25.77 | 00:00:00 | | 2003-04-02 | 1,270,100 | 28.00 | 28.50 | 26.70 | 27.79 | 00:00:00 | | 2003-04-03 | 958,800 | 28.20 | 28.55 | 27.10 | 27.32 | 00:00:00 | | 2003-04-04 | 1,372,500 | 27.80 | 29.80 | 27.53 | 29.50 | 00:00:00 | | 2003-04-07 | 1,325,000 | 30.39 | 32.00 | 30.39 | 31.50 | 00:00:00 | | 2003-04-08 | 1,664,100 | 31.39 | 31.75 | 28.50 | 30.82 | 00:00:00 | | 2003-04-09 | 1,064,300 | 30.30 | 31.50 | 30.06 | 30.30 | 00:00:00 | | 2003-04-10 | 954,700 | 30.00 | 31.08 | 29.65 | 30.83 | 00:00:00 | | 2003-04-11 | 536,300 | 31.00 | 31.20 | 30.51 | 30.71 | 00:00:00 | | 2003-04-14 | 501,800 | 30.80 | 31.00 | 30.15 | 30.57 | 00:00:00 | | 2003-04-15 | 750,400 | 31.10 | 32.19 | 31.00 | 32.00 | 00:00:00 | | 2003-04-16 | 984,600 | 32.63 | 33.24 | 32.12 | 33.00 | 00:00:00 | | 2003-04-17 | 715,300 | 31.60 | 32.55 | 30.75 | 32.10 | 00:00:00 | | 2003-04-18 | 0 | 32.10 | 32.10 | 32.10 | 32.10 | 00:00:00 | | 2003-04-21 | 0 | 32.10 | 32.10 | 32.10 | 32.10 | 00:00:00 | | 2003-04-22 | 444,200 | 32.10 | 32.20 | 31.44 | 32.23 | 00:00:00 | | 2003-04-23 | 701,200 | 32.50 | 32.78 | 31.00 | 32.66 | 00:00:00 | | 2003-04-24 | 588,400 | 32.40 | 32.40 | 31.00 | 32.70 | 00:00:00 | | 2003-04-25 | 437,100 | 31.21 | 31.68 | 30.60 | 30.90 | 00:00:00 | | 2003-04-28 | 328,400 | 30.88 | 31.70 | 30.61 | 31.21 | 00:00:00 | | 2003-04-29 | 582,800 | 31.52 | 32.50 | 31.42 | 31.70 | 00:00:00 | | 2003-04-30 | 1,434,100 | 31.60 | 33.29 | 31.60 | 33.00 | 00:00:00 | | 2003-05-01 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2003-05-02 | 1,044,300 | 33.51 | 34.60 | 33.51 | 34.40 | 00:00:00 | | 2003-05-05 | 408,100 | 34.35 | 34.40 | 33.85 | 34.30 | 00:00:00 | | 2003-05-06 | 720,800 | 34.30 | 34.30 | 32.81 | 34.00 | 00:00:00 | | 2003-05-07 | 446,800 | 33.72 | 33.80 | 33.03 | 33.72 | 00:00:00 | | 2003-05-08 | 726,700 | 33.10 | 33.77 | 32.10 | 32.10 | 00:00:00 | | 2003-05-09 | 782,600 | 32.20 | 32.79 | 31.36 | 31.97 | 00:00:00 | | 2003-05-12 | 875,300 | 32.30 | 32.30 | 30.20 | 31.70 | 00:00:00 | | 2003-05-13 | 969,800 | 31.60 | 32.00 | 30.82 | 31.25 | 00:00:00 | | 2003-05-14 | 804,200 | 30.50 | 32.20 | 30.50 | 31.65 | 00:00:00 | | 2003-05-15 | 505,800 | 32.19 | 32.19 | 30.91 | 31.35 | 00:00:00 | | 2003-05-16 | 324,200 | 31.50 | 31.90 | 30.60 | 31.55 | 00:00:00 | | 2003-05-19 | 948,700 | 30.67 | 30.88 | 28.90 | 29.15 | 00:00:00 | | 2003-05-20 | 1,121,200 | 28.90 | 29.95 | 28.00 | 29.40 | 00:00:00 | | 2003-05-21 | 800,800 | 29.20 | 29.92 | 28.10 | 29.95 | 00:00:00 | | 2003-05-22 | 760,600 | 30.28 | 31.05 | 29.35 | 30.90 | 00:00:00 | | 2003-05-23 | 707,700 | 31.50 | 31.50 | 30.20 | 30.80 | 00:00:00 | | 2003-05-26 | 215,900 | 31.15 | 31.30 | 30.32 | 30.70 | 00:00:00 | | 2003-05-27 | 736,900 | 30.48 | 30.84 | 29.75 | 30.45 | 00:00:00 | | 2003-05-28 | 563,700 | 30.98 | 31.80 | 30.82 | 31.26 | 00:00:00 | | 2003-05-29 | 395,200 | 31.50 | 32.50 | 31.50 | 31.80 | 00:00:00 | | 2003-05-30 | 484,500 | 31.20 | 32.70 | 31.20 | 32.64 | 00:00:00 | | 2003-06-02 | 436,200 | 32.80 | 33.20 | 32.30 | 32.66 | 00:00:00 | | 2003-06-03 | 601,600 | 32.00 | 32.29 | 31.40 | 31.40 | 00:00:00 | | 2003-06-04 | 1,024,000 | 30.93 | 31.89 | 30.60 | 31.67 | 00:00:00 | | 2003-06-05 | 422,900 | 31.67 | 31.70 | 30.85 | 31.56 | 00:00:00 | | 2003-06-06 | 538,400 | 31.17 | 32.20 | 31.17 | 31.92 | 00:00:00 | | 2003-06-09 | 376,900 | 31.61 | 31.80 | 30.40 | 31.47 | 00:00:00 | | 2003-06-10 | 334,700 | 31.25 | 31.50 | 31.10 | 31.00 | 00:00:00 | | 2003-06-11 | 756,900 | 31.40 | 32.64 | 31.30 | 32.60 | 00:00:00 | | 2003-06-12 | 803,000 | 32.61 | 34.00 | 32.61 | 32.90 | 00:00:00 | | 2003-06-13 | 455,400 | 33.00 | 33.09 | 31.71 | 32.17 | 00:00:00 | | 2003-06-16 | 1,025,100 | 32.31 | 34.36 | 32.00 | 34.18 | 00:00:00 | | 2003-06-17 | 982,600 | 34.45 | 34.90 | 33.81 | 34.50 | 00:00:00 | | 2003-06-18 | 641,400 | 34.40 | 34.90 | 34.20 | 34.26 | 00:00:00 | | 2003-06-19 | 924,400 | 34.60 | 35.35 | 34.60 | 34.85 | 00:00:00 | | 2003-06-20 | 402,900 | 34.94 | 34.98 | 34.15 | 34.85 | 00:00:00 | | 2003-06-23 | 502,400 | 34.10 | 35.00 | 31.60 | 34.60 | 00:00:00 | | 2003-06-24 | 708,900 | 34.42 | 34.55 | 33.40 | 34.30 | 00:00:00 | | 2003-06-25 | 413,000 | 34.47 | 34.50 | 33.75 | 34.50 | 00:00:00 | | 2003-06-26 | 805,000 | 33.73 | 35.66 | 33.73 | 35.80 | 00:00:00 | | 2003-06-27 | 754,500 | 35.99 | 36.79 | 35.90 | 36.33 | 00:00:00 | | 2003-06-30 | 837,000 | 36.40 | 37.30 | 36.11 | 36.90 | 00:00:00 | | 2003-07-01 | 594,100 | 36.70 | 36.70 | 35.13 | 35.10 | 00:00:00 | | 2003-07-02 | 1,157,600 | 35.35 | 36.09 | 35.06 | 35.98 | 00:00:00 | | 2003-07-03 | 723,600 | 36.20 | 36.58 | 35.30 | 35.55 | 00:00:00 | | 2003-07-04 | 294,600 | 35.42 | 35.85 | 35.32 | 35.47 | 00:00:00 | | 2003-07-07 | 451,400 | 36.00 | 36.38 | 35.65 | 36.38 | 00:00:00 | | 2003-07-08 | 580,700 | 36.30 | 37.07 | 35.66 | 36.91 | 00:00:00 | | 2003-07-09 | 1,264,600 | 36.00 | 36.40 | 34.25 | 35.12 | 00:00:00 | | 2003-07-10 | 1,523,000 | 35.00 | 35.10 | 33.40 | 33.80 | 00:00:00 | | 2003-07-11 | 763,000 | 33.55 | 35.00 | 33.00 | 34.55 | 00:00:00 | | 2003-07-14 | 397,000 | 34.55 | 35.08 | 34.19 | 34.50 | 00:00:00 | | 2003-07-15 | 479,400 | 34.20 | 34.70 | 33.80 | 33.90 | 00:00:00 | | 2003-07-16 | 643,000 | 34.20 | 34.60 | 33.85 | 34.30 | 00:00:00 | | 2003-07-17 | 529,500 | 34.00 | 34.13 | 33.70 | 33.80 | 00:00:00 | | 2003-07-18 | 488,200 | 34.00 | 34.40 | 33.50 | 34.10 | 00:00:00 | | 2003-07-21 | 1,337,600 | 34.33 | 35.40 | 34.05 | 34.80 | 00:00:00 | | 2003-07-22 | 992,800 | 34.80 | 35.08 | 34.21 | 34.93 | 00:00:00 | | 2003-07-23 | 521,800 | 35.20 | 35.40 | 34.66 | 34.71 | 00:00:00 | | 2003-07-24 | 814,000 | 34.94 | 35.00 | 34.10 | 34.83 | 00:00:00 | | 2003-07-25 | 368,400 | 34.85 | 35.10 | 34.20 | 34.92 | 00:00:00 | | 2003-07-28 | 246,200 | 35.50 | 35.63 | 35.10 | 35.25 | 00:00:00 | | 2003-07-29 | 452,200 | 35.23 | 35.49 | 34.83 | 35.28 | 00:00:00 | | 2003-07-30 | 330,200 | 35.00 | 35.63 | 34.88 | 35.50 | 00:00:00 | | 2003-07-31 | 503,900 | 35.60 | 36.50 | 35.00 | 36.21 | 00:00:00 | | 2003-08-01 | 579,000 | 36.00 | 36.76 | 35.75 | 35.79 | 00:00:00 | | 2003-08-04 | 327,300 | 35.59 | 35.90 | 35.05 | 35.42 | 00:00:00 | | 2003-08-05 | 372,500 | 35.25 | 35.58 | 35.10 | 35.10 | 00:00:00 | | 2003-08-06 | 641,200 | 35.19 | 35.19 | 34.09 | 34.44 | 00:00:00 | | 2003-08-07 | 937,200 | 34.40 | 34.70 | 32.40 | 33.10 | 00:00:00 | | 2003-08-08 | 777,700 | 33.23 | 33.23 | 32.50 | 32.90 | 00:00:00 | | 2003-08-11 | 659,600 | 32.86 | 32.94 | 32.15 | 32.47 | 00:00:00 | | 2003-08-12 | 457,500 | 32.80 | 33.79 | 32.60 | 33.74 | 00:00:00 | | 2003-08-13 | 653,300 | 33.79 | 34.63 | 33.58 | 34.47 | 00:00:00 | | 2003-08-14 | 721,700 | 34.50 | 35.75 | 34.30 | 35.50 | 00:00:00 | | 2003-08-15 | 338,900 | 35.30 | 35.50 | 35.10 | 35.45 | 00:00:00 | | 2003-08-18 | 768,100 | 35.50 | 36.20 | 34.20 | 36.20 | 00:00:00 | | 2003-08-19 | 551,100 | 36.34 | 36.60 | 36.06 | 36.30 | 00:00:00 | | 2003-08-20 | 481,800 | 36.20 | 36.50 | 35.55 | 36.45 | 00:00:00 | | 2003-08-21 | 1,661,300 | 36.79 | 38.20 | 36.41 | 38.05 | 00:00:00 | | 2003-08-22 | 706,500 | 37.98 | 38.76 | 37.50 | 38.02 | 00:00:00 | | 2003-08-25 | 677,500 | 37.62 | 39.10 | 37.45 | 38.40 | 00:00:00 | | 2003-08-26 | 638,300 | 38.40 | 38.90 | 37.12 | 37.55 | 00:00:00 | | 2003-08-27 | 464,500 | 37.70 | 38.17 | 37.46 | 38.13 | 00:00:00 | | 2003-08-28 | 348,500 | 38.20 | 38.70 | 37.75 | 38.80 | 00:00:00 | | 2003-08-29 | 533,700 | 38.70 | 38.98 | 38.47 | 38.90 | 00:00:00 | | 2003-09-01 | 466,900 | 38.90 | 39.50 | 38.90 | 39.23 | 00:00:00 | | 2003-09-02 | 1,382,500 | 39.50 | 40.49 | 39.30 | 40.45 | 00:00:00 | | 2003-09-03 | 2,314,800 | 41.10 | 43.40 | 40.85 | 41.56 | 00:00:00 | | 2003-09-04 | 1,384,300 | 42.50 | 42.55 | 40.60 | 41.50 | 00:00:00 | | 2003-09-05 | 846,400 | 41.80 | 41.80 | 40.12 | 41.14 | 00:00:00 | | 2003-09-08 | 677,500 | 40.55 | 41.73 | 40.12 | 41.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
