Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Porsche AG Vz (P911.DE)
P911.DE
Porsche AG Vz (P911.DE)
44.7800 €
-1.2100 (%-2.63)
Overview
Technicals
Financial Statements
Comments
Archive

P911.DE: Porsche AG Vz Historical Data

Historical price data, yearly archive and performance analysis for Porsche AG Vz.

Historical Chart

Loading chart...

Average

OPEN 47.4339
CLOSE 47.3824

Low

LOW 39.58

High

HIGH 63.32
DATE OPEN HIGH LOW CLOSE
01/02/2025 58.2 58.54 57.18 58.22
01/03/2025 58.28 58.8 57.18 57.3
01/06/2025 58 62.14 57.78 59.68
01/07/2025 59.56 61.28 59.2 60.88
01/08/2025 60.88 60.88 60.88 60.88
01/09/2025 59.44 59.82 59.02 59.56
01/10/2025 59.3 60.06 57.68 58.88
01/13/2025 59.44 61.12 59.44 59.72
01/14/2025 60.1 61.26 59.48 59.66
01/15/2025 60.22 61.28 59.3 61.12
01/16/2025 61.58 62.26 60.96 60.96
01/17/2025 60.96 60.96 60.96 60.96
01/20/2025 60.96 60.96 60.96 60.96
01/21/2025 60.96 60.96 60.96 60.96
01/22/2025 59.24 60.18 58.88 59.84
01/23/2025 59.7 60 59.06 60
01/24/2025 60 60 60 60
01/27/2025 62.06 63.26 61.72 62.8
01/28/2025 62.72 63.32 61.62 61.72
01/29/2025 61.94 62.06 61.02 61.4
01/30/2025 61.44 62.18 61 62.06
01/31/2025 62.2 62.62 61.64 61.64
02/03/2025 59.1 59.9 58.2 59.48
02/04/2025 59.34 60.34 58.92 60
02/05/2025 59.62 59.96 58.12 59.3
02/06/2025 59.34 59.96 58.72 59.84
02/07/2025 56.92 58.14 55.08 55.56
02/10/2025 55.56 55.56 55.56 55.56
02/11/2025 56.04 56.28 55.36 55.64
02/12/2025 55.72 55.98 54.98 55.06
02/13/2025 55 57.76 55 57.54
02/14/2025 57.64 58.04 56.82 56.94
02/17/2025 57.06 57.92 56.9 57.84
02/18/2025 57.84 57.84 57.84 57.84
02/19/2025 57.9 57.94 56.62 57.28
02/20/2025 56.66 57.46 56.6 57.16
02/21/2025 57.16 57.16 57.16 57.16
02/24/2025 58.8 59.98 58.54 59.32
02/25/2025 58.74 59.92 58.72 59.32
02/26/2025 59.46 60.62 58.9 59.12
02/27/2025 57.64 57.92 56.6 56.98
02/28/2025 56.6 56.8 56.1 56.4
03/03/2025 56 58.56 55.7 57.06
03/04/2025 56.3 56.58 53.6 53.74
03/05/2025 55.7 55.98 53.92 53.92
03/06/2025 54.52 55.44 54.14 54.8
03/07/2025 54.6 55.98 54.26 55.12
03/10/2025 56.2 57.92 55.86 57.88
03/11/2025 58 58.76 56.38 56.88
03/12/2025 54.88 55.28 53.4 55.18
03/13/2025 54.84 55.46 53.56 54.28
03/14/2025 54.04 54.24 53.24 53.5
03/17/2025 53.5 53.5 53.5 53.5
03/18/2025 54.4 55.66 54.18 54.22
03/19/2025 54.02 54.74 53.58 54.16
03/20/2025 54.08 54.26 51.72 52.32
03/21/2025 52.1 52.4 51.28 51.96
03/24/2025 51.96 51.96 51.96 51.96
03/25/2025 52.24 52.24 50.98 51.36
03/26/2025 51.76 51.76 49.91 50
03/27/2025 47.9 49 47.15 48.69
03/28/2025 48.42 49.25 47.39 47.89
03/31/2025 47.2 47.28 45.63 45.95
04/01/2025 46.4 46.5 45.31 45.64
04/02/2025 45.04 46.37 44.5 46.37
04/03/2025 44.89 47 44.89 44.97
04/04/2025 45.17 45.63 42.88 43.21
04/07/2025 41.4 45.9 40.43 42.82
04/08/2025 43.73 43.91 42.36 42.69
04/09/2025 41.19 43.62 40.9 42.14
04/10/2025 46.6 46.8 42.33 42.81
04/11/2025 43.22 43.79 42.21 43.6
04/14/2025 44.26 44.47 43.86 44.22
04/15/2025 44.22 44.22 44.22 44.22
04/16/2025 43.4 43.91 42.89 43.91
04/17/2025 43.86 44.13 43.01 43.62
04/22/2025 44.26 44.75 43.22 44.75
04/23/2025 45.35 46.4 45.04 45.91
04/24/2025 45.94 46.77 45.5 46.72
04/25/2025 46.89 47.39 46.83 46.83
04/28/2025 47.12 47.58 46.8 46.93
04/29/2025 43.74 45.3 43.35 44.99
04/30/2025 44.5 46.13 43.65 44.09
05/02/2025 44.5 45.34 44.2 44.96
05/05/2025 45 45.65 44.52 45.38
05/06/2025 45.26 45.31 43.75 44.39
05/07/2025 44.66 46.01 44.56 45.55
05/08/2025 46 47.2 45.64 47.2
05/09/2025 47.37 47.51 46.86 47.11
05/12/2025 48.03 49.7 47.47 47.82
05/13/2025 48.61 48.64 47.94 48.35
05/14/2025 48.46 48.46 47.43 47.74
05/15/2025 47.55 47.77 46.79 47.13
05/16/2025 47.4 47.58 45.88 46.23
05/19/2025 46.4 46.57 45.62 45.67
05/20/2025 46.05 46.88 45.49 46.18
05/21/2025 45.92 46.16 45.25 45.98
05/22/2025 44.24 44.37 43.23 44
05/23/2025 43.97 43.97 41.51 42.27
05/26/2025 43.33 43.36 42.53 42.96
05/27/2025 43.04 43.31 42.47 42.47
05/28/2025 42.55 43.45 42.15 42.75
05/29/2025 43.45 43.84 43.01 43.37
05/30/2025 43.14 43.27 42.46 42.46
06/02/2025 42.07 42.3 41.37 41.44
06/03/2025 41.45 41.66 40.8 41.59
06/04/2025 41.68 42.05 41.4 41.89
06/05/2025 41.9 42.07 41.34 41.87
06/06/2025 41.73 41.81 41.02 41.26
06/09/2025 41.06 41.7 41.06 41.23
06/10/2025 41.64 42.74 41.23 42.62
06/11/2025 43.47 43.5 42.51 42.76
06/12/2025 42.38 42.7 41.94 42.47
06/13/2025 41.49 41.69 41.2 41.39
06/16/2025 40.6 41.7 40.57 41.22
06/17/2025 40.97 41.72 40.88 41
06/18/2025 41 41.4 40.55 41
06/19/2025 40.5 41.29 40.5 40.77
06/20/2025 41.15 41.95 41.03 41.17
06/23/2025 40.8 41.22 40.52 40.93
06/24/2025 41.55 42.03 40.84 40.89
06/25/2025 40.98 41 39.72 39.72
06/26/2025 40 40.38 39.58 39.67
06/27/2025 40.37 42.84 40.13 42.69
06/30/2025 43 43.15 41.94 41.94
07/01/2025 41.54 42.3 40.94 42.3
07/02/2025 42.75 43.72 42.36 43.22
07/03/2025 43.65 43.8 43.01 43.11
07/04/2025 42.76 42.94 42.28 42.69
07/07/2025 42.47 42.63 42.09 42.39
07/08/2025 42.25 44.12 41.94 43.87
07/09/2025 44.11 44.11 42.47 43.21
07/10/2025 43.21 44.47 43.13 44.31
07/11/2025 44.04 44.17 43.31 43.67
07/14/2025 42.62 43.11 42.33 42.75
07/15/2025 43.05 43.75 43 43.38
07/16/2025 42.68 43.07 42.04 42.07
07/17/2025 42.44 42.99 41.78 41.97
07/18/2025 41.89 42.34 41.52 41.56
07/21/2025 41.5 41.93 41.2 41.82
07/22/2025 41.78 41.86 41.26 41.35
07/23/2025 43.41 44.75 43.35 44.13
07/24/2025 45.5 45.52 44.24 44.32
07/25/2025 43.7 45.95 43.32 45.95
07/28/2025 47.78 47.8 43.82 44.07
07/29/2025 44.01 44.45 42.97 43.3
07/30/2025 44.5 45.07 43.83 44.03
07/31/2025 43.7 45.17 43.69 44.64
08/01/2025 44.58 44.66 42.51 42.51
08/04/2025 42.66 43.26 42.37 42.72
08/05/2025 43 44.16 42.99 43.79
08/06/2025 44.06 45.46 43.91 44.68
08/07/2025 44.71 45.55 43.76 45.22
08/08/2025 45.62 46.28 45.33 45.92
08/11/2025 46.2 46.48 45.34 45.42
08/12/2025 45.56 45.99 45.15 45.47
08/13/2025 45.43 45.66 45.04 45.56
08/14/2025 45.3 45.9 45.17 45.76
08/15/2025 46.08 46.45 45.88 45.88
08/18/2025 45.54 45.93 45.08 45.5
08/19/2025 45.62 47.43 45.62 47.3
08/20/2025 47.06 47.14 46.47 46.57
08/21/2025 46.5 46.62 46 46.55
08/22/2025 46.6 47.19 46.59 46.99
08/25/2025 47.19 47.19 46.18 46.46
08/26/2025 46.27 47.02 46.1 46.1
08/27/2025 46.28 47.83 46.24 46.4
08/28/2025 46.61 47.69 46.32 46.32
08/29/2025 46.19 46.76 45.35 45.35
09/01/2025 45.5 45.75 45.32 45.52
09/02/2025 45.48 45.64 44.49 44.52
09/03/2025 44.62 44.91 44.37 44.53
09/04/2025 44.07 44.81 43.89 44.06
09/05/2025 44.44 44.67 43.92 44.06
09/08/2025 44.29 44.47 43.12 43.61
09/09/2025 43.25 43.8 42.6 43.39
09/10/2025 43.27 43.34 42.24 42.83
09/11/2025 42.66 43.36 42.24 43.21
09/12/2025 43.33 43.5 42.85 43.5
09/15/2025 43.7 44.4 43.66 44.29
09/16/2025 44.5 45.4 44.03 44.23
09/17/2025 44.23 44.85 43.58 43.89
09/18/2025 43.73 44.43 43.63 43.89
09/19/2025 43.74 44.56 43.03 43.67
09/22/2025 41 41.93 39.62 40.53
09/23/2025 41 41.9 40.96 41.45
09/24/2025 40.9 43.04 40.66 42.35
09/25/2025 42.35 43.23 42.14 42.37
09/26/2025 42.57 43.05 42.46 42.53
09/29/2025 42.72 42.97 42.11 42.27
09/30/2025 42.13 42.2 41.15 41.28
10/01/2025 41.08 41.84 41.03 41.28
10/02/2025 41.79 43.07 41.73 42.79
10/03/2025 43.07 43.16 42.44 42.7
10/06/2025 43 43.53 42.73 43.15
10/07/2025 43.48 43.5 42.75 43.17
10/08/2025 42.34 42.59 41.7 42.59
10/09/2025 42.52 42.72 41.38 41.53
10/10/2025 42.35 42.35 40.61 40.74
10/13/2025 40.86 41.59 40.84 40.86
10/14/2025 40.8 41.14 40.28 40.4
10/15/2025 40.82 41.5 40.67 41.11
10/16/2025 41.29 42.03 41.26 41.61
10/17/2025 41.8 42.83 41 42.29
10/20/2025 42.39 43.04 42.06 43.04
10/21/2025 43.1 44.27 42.89 43.72
10/22/2025 43.53 43.66 42.91 43.49
10/23/2025 43.27 45.5 43.22 45.5
10/24/2025 45.91 47.31 45.58 47.16
10/27/2025 48.26 49.25 47.37 48.56
10/28/2025 48.08 48.81 47.62 48.58
10/29/2025 48.83 49.26 48.12 48.12
10/30/2025 48.45 48.6 46.41 46.54
10/31/2025 46.7 46.87 45.39 45.45
11/03/2025 45.7 46.63 45.62 45.8
11/04/2025 45.51 45.74 44.48 44.66
11/05/2025 44.34 45.98 44.2 45.92
11/06/2025 46.31 46.53 45.53 46
11/07/2025 46.5 46.94 45.37 45.37
11/10/2025 45.76 46.26 45.55 45.62
11/11/2025 45.42 47.5 45.14 47.09
11/12/2025 47.41 48.21 46.7 46.7
11/13/2025 47.05 47.36 46.64 46.89
11/14/2025 46.51 46.54 45.61 46.13
11/17/2025 46.18 46.24 45.11 45.32
11/18/2025 44.86 45.14 44.13 44.35
11/19/2025 44.48 44.72 43.72 44.45
11/20/2025 44.62 44.63 42.53 42.82
11/21/2025 42.43 43.55 42.4 43.21
11/24/2025 43.7 44.25 43.19 43.74
11/25/2025 43.59 43.97 43.17 43.7
11/26/2025 43.68 44.12 43.44 44.12
11/27/2025 44 44.92 44 44.62
11/28/2025 44.65 44.81 44.12 44.64
12/01/2025 44.56 44.91 43.77 44.11
12/02/2025 44.08 44.72 43.81 43.91
12/03/2025 43.81 45.27 43.8 44.94
12/04/2025 45.05 47.2 44.93 46.95
12/05/2025 47 48.12 46.84 47.93
12/08/2025 47.5 47.89 47.11 47.11
12/09/2025 47.79 47.84 46.44 47.07
12/10/2025 46.63 47.06 45.6 45.76
12/11/2025 46 46.46 45.05 46.22
12/12/2025 46.3 47.56 46.3 47.42
12/15/2025 46.91 46.96 45.95 46.16
12/16/2025 46 46.62 45.42 46.08
12/17/2025 46.12 46.35 45.54 45.54
12/18/2025 45.5 46.21 45.28 45.65
12/19/2025 45.75 46.09 45.61 45.83
12/22/2025 45.66 45.83 45.26 45.62
12/23/2025 45.44 45.73 45.13 45.19
12/29/2025 45 46.02 45 45.71
12/30/2025 45.5 45.96 45.32 45.62