|
 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 | | 2003-09-08 | 677,500 | 40.55 | 41.73 | 40.12 | 41.18 | 00:00:00 | | 2003-09-09 | 3,607,100 | 41.60 | 42.20 | 37.67 | 38.40 | 00:00:00 | | 2003-09-10 | 1,451,900 | 38.49 | 38.58 | 37.11 | 38.35 | 00:00:00 | | 2003-09-11 | 1,362,700 | 38.75 | 39.49 | 38.05 | 39.49 | 00:00:00 | | 2003-09-12 | 789,600 | 39.65 | 39.65 | 38.05 | 38.40 | 00:00:00 | | 2003-09-15 | 637,100 | 38.80 | 39.35 | 38.67 | 39.31 | 00:00:00 | | 2003-09-16 | 845,000 | 39.00 | 39.23 | 38.31 | 39.00 | 00:00:00 | | 2003-09-17 | 879,800 | 39.24 | 39.75 | 39.11 | 39.00 | 00:00:00 | | 2003-09-18 | 916,500 | 39.40 | 40.83 | 38.98 | 40.37 | 00:00:00 | | 2003-09-19 | 709,200 | 40.37 | 40.79 | 39.75 | 39.25 | 00:00:00 | | 2003-09-22 | 1,366,400 | 39.40 | 39.40 | 37.00 | 37.33 | 00:00:00 | | 2003-09-23 | 1,946,000 | 37.31 | 37.50 | 35.80 | 36.80 | 00:00:00 | | 2003-09-24 | 872,100 | 36.95 | 37.04 | 35.80 | 35.88 | 00:00:00 | | 2003-09-25 | 770,100 | 35.90 | 36.70 | 35.90 | 36.39 | 00:00:00 | | 2003-09-26 | 625,300 | 36.59 | 36.90 | 35.90 | 36.65 | 00:00:00 | | 2003-09-29 | 762,500 | 37.19 | 37.85 | 36.61 | 37.45 | 00:00:00 | | 2003-09-30 | 1,387,800 | 37.49 | 37.49 | 35.15 | 35.82 | 00:00:00 | | 2003-10-01 | 1,357,800 | 35.90 | 37.90 | 35.45 | 37.87 | 00:00:00 | | 2003-10-02 | 1,261,500 | 37.65 | 38.00 | 36.70 | 36.78 | 00:00:00 | | 2003-10-03 | 482,800 | 37.00 | 38.29 | 37.00 | 38.08 | 00:00:00 | | 2003-10-06 | 269,900 | 37.97 | 38.24 | 37.65 | 38.10 | 00:00:00 | | 2003-10-07 | 533,200 | 38.20 | 38.20 | 37.30 | 37.45 | 00:00:00 | | 2003-10-08 | 559,800 | 37.40 | 38.45 | 36.80 | 38.00 | 00:00:00 | | 2003-10-09 | 741,000 | 38.39 | 39.31 | 37.80 | 38.93 | 00:00:00 | | 2003-10-10 | 713,000 | 39.25 | 40.03 | 38.81 | 40.10 | 00:00:00 | | 2003-10-13 | 501,100 | 40.35 | 40.50 | 39.65 | 40.35 | 00:00:00 | | 2003-10-14 | 949,100 | 40.30 | 40.80 | 38.45 | 39.00 | 00:00:00 | | 2003-10-15 | 879,200 | 39.20 | 40.39 | 38.90 | 40.05 | 00:00:00 | | 2003-10-16 | 564,100 | 40.05 | 40.70 | 39.33 | 40.70 | 00:00:00 | | 2003-10-17 | 601,100 | 40.64 | 40.95 | 40.20 | 40.50 | 00:00:00 | | 2003-10-20 | 329,000 | 40.21 | 40.86 | 40.21 | 40.55 | 00:00:00 | | 2003-10-21 | 517,200 | 40.62 | 40.88 | 40.40 | 40.40 | 00:00:00 | | 2003-10-22 | 729,300 | 40.45 | 40.86 | 40.06 | 40.49 | 00:00:00 | | 2003-10-23 | 797,800 | 40.00 | 40.25 | 39.62 | 40.00 | 00:00:00 | | 2003-10-24 | 354,000 | 39.69 | 40.20 | 39.50 | 39.68 | 00:00:00 | | 2003-10-27 | 230,100 | 40.00 | 40.49 | 39.88 | 40.09 | 00:00:00 | | 2003-10-28 | 622,900 | 40.20 | 41.10 | 40.20 | 40.60 | 00:00:00 | | 2003-10-29 | 666,400 | 41.01 | 41.19 | 40.35 | 40.71 | 00:00:00 | | 2003-10-30 | 409,000 | 40.80 | 41.50 | 40.60 | 40.70 | 00:00:00 | | 2003-10-31 | 670,300 | 41.00 | 42.50 | 40.70 | 41.40 | 00:00:00 | | 2003-11-03 | 1,037,300 | 42.60 | 43.50 | 42.50 | 43.19 | 00:00:00 | | 2003-11-04 | 1,286,500 | 43.70 | 44.08 | 43.30 | 43.90 | 00:00:00 | | 2003-11-05 | 663,200 | 43.80 | 43.80 | 42.61 | 43.00 | 00:00:00 | | 2003-11-06 | 556,800 | 42.81 | 43.30 | 42.55 | 42.80 | 00:00:00 | | 2003-11-07 | 482,400 | 43.30 | 44.10 | 43.17 | 44.06 | 00:00:00 | | 2003-11-10 | 521,600 | 43.62 | 44.70 | 43.60 | 44.38 | 00:00:00 | | 2003-11-11 | 682,800 | 43.72 | 44.33 | 43.08 | 44.13 | 00:00:00 | | 2003-11-12 | 1,284,600 | 44.30 | 44.73 | 42.65 | 43.40 | 00:00:00 | | 2003-11-13 | 1,177,300 | 43.98 | 45.30 | 43.63 | 44.70 | 00:00:00 | | 2003-11-14 | 493,800 | 44.56 | 44.58 | 43.70 | 43.95 | 00:00:00 | | 2003-11-17 | 632,100 | 43.10 | 43.34 | 42.79 | 42.99 | 00:00:00 | | 2003-11-18 | 572,200 | 43.59 | 43.59 | 42.66 | 42.93 | 00:00:00 | | 2003-11-19 | 1,220,700 | 42.20 | 42.20 | 41.23 | 41.90 | 00:00:00 | | 2003-11-20 | 531,200 | 42.28 | 42.28 | 41.15 | 41.75 | 00:00:00 | | 2003-11-21 | 415,500 | 41.74 | 41.86 | 41.21 | 41.37 | 00:00:00 | | 2003-11-24 | 718,800 | 41.30 | 43.25 | 41.20 | 43.15 | 00:00:00 | | 2003-11-25 | 524,900 | 43.04 | 43.63 | 42.67 | 43.00 | 00:00:00 | | 2003-11-26 | 612,000 | 43.28 | 44.24 | 43.00 | 43.17 | 00:00:00 | | 2003-11-27 | 197,400 | 43.25 | 44.03 | 43.10 | 43.87 | 00:00:00 | | 2003-11-28 | 495,500 | 44.03 | 44.14 | 42.56 | 43.10 | 00:00:00 | | 2003-12-01 | 496,800 | 43.01 | 43.87 | 43.01 | 43.65 | 00:00:00 | | 2003-12-02 | 634,700 | 43.94 | 44.35 | 43.50 | 43.85 | 00:00:00 | | 2003-12-03 | 1,952,500 | 44.35 | 46.60 | 44.20 | 46.60 | 00:00:00 | | 2003-12-04 | 1,268,100 | 46.09 | 48.39 | 45.71 | 46.00 | 00:00:00 | | 2003-12-05 | 582,900 | 46.30 | 46.90 | 45.33 | 45.88 | 00:00:00 | | 2003-12-08 | 512,500 | 45.61 | 46.02 | 45.38 | 45.60 | 00:00:00 | | 2003-12-09 | 692,900 | 46.20 | 46.30 | 44.70 | 45.10 | 00:00:00 | | 2003-12-10 | 624,200 | 45.00 | 46.13 | 44.75 | 45.58 | 00:00:00 | | 2003-12-11 | 615,700 | 45.90 | 46.74 | 45.56 | 46.59 | 00:00:00 | | 2003-12-12 | 659,300 | 46.60 | 47.09 | 46.59 | 46.80 | 00:00:00 | | 2003-12-15 | 685,600 | 47.30 | 47.68 | 46.90 | 47.47 | 00:00:00 | | 2003-12-16 | 836,400 | 46.85 | 47.02 | 45.20 | 45.51 | 00:00:00 | | 2003-12-17 | 583,900 | 45.76 | 46.40 | 45.55 | 46.15 | 00:00:00 | | 2003-12-18 | 827,600 | 45.70 | 47.38 | 45.63 | 47.30 | 00:00:00 | | 2003-12-19 | 684,200 | 47.40 | 47.40 | 45.70 | 45.84 | 00:00:00 | | 2003-12-22 | 445,600 | 45.98 | 46.40 | 45.62 | 46.00 | 00:00:00 | | 2003-12-23 | 247,200 | 46.02 | 46.70 | 45.80 | 46.25 | 00:00:00 | | 2003-12-24 | 0 | 46.25 | 46.25 | 46.25 | 46.25 | 00:00:00 | | 2003-12-25 | 0 | 46.25 | 46.25 | 46.25 | 46.25 | 00:00:00 | | 2003-12-26 | 0 | 46.25 | 46.25 | 46.25 | 46.25 | 00:00:00 | | 2003-12-29 | 200,000 | 46.00 | 47.04 | 46.00 | 47.00 | 00:00:00 | | 2003-12-30 | 150,000 | 47.20 | 47.40 | 46.67 | 47.05 | 00:00:00 | | 2003-12-31 | 0 | 47.05 | 47.05 | 47.05 | 47.05 | 00:00:00 | | 2004-01-01 | 0 | 47.05 | 47.05 | 47.05 | 47.05 | 00:00:00 | | 2004-01-02 | 297,400 | 47.60 | 48.10 | 46.80 | 47.93 | 00:00:00 | | 2004-01-05 | 919,200 | 48.00 | 49.80 | 47.85 | 49.53 | 00:00:00 | | 2004-01-06 | 778,300 | 49.53 | 49.60 | 47.80 | 48.40 | 00:00:00 | | 2004-01-07 | 442,100 | 48.58 | 48.58 | 47.90 | 48.08 | 00:00:00 | | 2004-01-08 | 958,800 | 48.25 | 48.55 | 46.40 | 46.85 | 00:00:00 | | 2004-01-09 | 892,900 | 47.05 | 47.40 | 45.27 | 45.72 | 00:00:00 | | 2004-01-12 | 1,052,400 | 45.80 | 46.00 | 44.52 | 45.14 | 00:00:00 | | 2004-01-13 | 826,500 | 45.58 | 47.19 | 45.27 | 46.53 | 00:00:00 | | 2004-01-14 | 817,200 | 46.90 | 48.09 | 46.53 | 48.00 | 00:00:00 | | 2004-01-15 | 816,400 | 48.00 | 48.40 | 47.05 | 47.45 | 00:00:00 | | 2004-01-16 | 511,200 | 47.55 | 48.60 | 47.55 | 48.39 | 00:00:00 | | 2004-01-19 | 224,200 | 48.50 | 48.70 | 47.91 | 48.00 | 00:00:00 | | 2004-01-20 | 545,500 | 48.20 | 49.10 | 47.96 | 48.50 | 00:00:00 | | 2004-01-21 | 562,700 | 48.55 | 49.20 | 48.40 | 48.75 | 00:00:00 | | 2004-01-22 | 593,800 | 49.05 | 49.18 | 48.30 | 48.98 | 00:00:00 | | 2004-01-23 | 2,200,300 | 46.95 | 47.78 | 46.30 | 47.40 | 00:00:00 | | 2004-01-26 | 874,500 | 47.50 | 47.55 | 45.72 | 46.06 | 00:00:00 | | 2004-01-27 | 781,000 | 46.56 | 47.24 | 46.00 | 46.19 | 00:00:00 | | 2004-01-28 | 689,200 | 45.73 | 46.90 | 45.70 | 46.64 | 00:00:00 | | 2004-01-29 | 489,900 | 46.33 | 46.59 | 45.80 | 45.99 | 00:00:00 | | 2004-01-30 | 540,700 | 45.80 | 46.50 | 45.80 | 45.80 | 00:00:00 | | 2004-02-02 | 399,800 | 46.03 | 46.40 | 45.70 | 45.80 | 00:00:00 | | 2004-02-03 | 668,400 | 45.90 | 45.90 | 44.73 | 45.05 | 00:00:00 | | 2004-02-04 | 748,400 | 44.90 | 44.90 | 44.10 | 44.53 | 00:00:00 | | 2004-02-05 | 403,300 | 44.75 | 45.36 | 44.65 | 45.00 | 00:00:00 | | 2004-02-06 | 343,600 | 45.19 | 45.22 | 44.24 | 44.60 | 00:00:00 | | 2004-02-09 | 791,500 | 44.99 | 44.99 | 43.83 | 44.15 | 00:00:00 | | 2004-02-10 | 955,800 | 43.70 | 43.93 | 43.13 | 43.72 | 00:00:00 | | 2004-02-11 | 744,200 | 43.72 | 44.30 | 43.35 | 43.50 | 00:00:00 | | 2004-02-12 | 872,000 | 43.69 | 44.70 | 43.50 | 44.56 | 00:00:00 | | 2004-02-13 | 980,700 | 44.26 | 45.92 | 44.26 | 44.97 | 00:00:00 | | 2004-02-16 | 434,900 | 45.00 | 45.10 | 44.34 | 44.50 | 00:00:00 | | 2004-02-17 | 530,500 | 44.22 | 45.34 | 44.21 | 45.00 | 00:00:00 | | 2004-02-18 | 396,100 | 45.00 | 45.50 | 44.83 | 45.00 | 00:00:00 | | 2004-02-19 | 309,600 | 44.95 | 45.59 | 44.81 | 45.59 | 00:00:00 | | 2004-02-20 | 330,800 | 44.98 | 45.36 | 44.65 | 45.26 | 00:00:00 | | 2004-02-23 | 893,200 | 45.40 | 46.96 | 45.00 | 46.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
