P911.DE: Porsche AG Vz Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 103.9205

CLOSE 103.7047

Low

LOW 79.64

High

HIGH 120.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	95.4	96.4	94.75	95.45
01/03/2023	95.7	97.05	94.25	94.25
01/04/2023	95.15	95.55	93.4	95.05
01/05/2023	95.4	95.95	94.6	95.9
01/06/2023	96	96.05	93.75	95.75
01/09/2023	96.2	100.3	94.8	99.85
01/10/2023	99.7	101.7	98.5	101.1
01/11/2023	101.8	103.3	100.5	102.8
01/12/2023	102.7	105.8	102.2	104.8
01/13/2023	104.8	104.8	104.8	104.8
01/16/2023	105.3	105.8	101.2	103.4
01/17/2023	103.4	106.6	102.6	106.6
01/18/2023	106	106.4	104.5	104.6
01/19/2023	103.9	105.1	102.3	104.2
01/20/2023	105.4	105.4	101.3	102.7
01/23/2023	103.4	104.6	103.1	104.3
01/24/2023	104.2	105.1	101.6	102.8
01/25/2023	102.4	104.3	101.7	104.1
01/26/2023	104.2	105.9	104.2	105
01/27/2023	105	105	105	105
01/30/2023	107	107.5	104.6	107
01/31/2023	106.7	109	106.1	109
02/01/2023	109.6	111.3	108	109.5
02/02/2023	110.7	118.5	110.4	118.4
02/03/2023	115.8	116.9	113.8	114.7
02/06/2023	113	114.3	110.3	111.2
02/07/2023	111.7	113.5	110.2	112.6
02/08/2023	113.5	115	111.2	113.8
02/09/2023	114.6	115.3	114	114.5
02/10/2023	114	115	113.1	113.5
02/13/2023	113.8	114.6	112	113.8
02/14/2023	114.6	115.1	113.2	114.2
02/15/2023	114.3	115.2	113.6	115
02/16/2023	115.2	115.6	112.4	114.9
02/17/2023	114.5	114.8	113	114.1
02/20/2023	114.8	115.1	114	114.5
02/21/2023	114	114.8	112.9	113.3
02/22/2023	112.5	113.8	111.3	113.5
02/23/2023	113.9	114.8	112.9	114.2
02/24/2023	114.4	114.4	110.3	110.5
02/27/2023	112.2	113.7	111.3	112.8
02/28/2023	112.1	114.7	111.4	114.1
03/01/2023	114.4	114.8	113	113.2
03/02/2023	112.5	113.2	111.9	112.1
03/03/2023	112.3	115.3	112.2	114.7
03/06/2023	114.4	115.3	114.1	115
03/07/2023	114.7	117.4	114.5	116
03/08/2023	115.6	118.4	115.5	118
03/09/2023	117.7	118.1	114.6	116
03/10/2023	113.8	114.1	111.6	114.1
03/13/2023	114.1	116.7	107.2	108.9
03/14/2023	110.5	115	109.1	115
03/15/2023	115	116.7	111.9	112.9
03/16/2023	114.9	116.1	112.4	115.4
03/17/2023	116	117	112.8	114.6
03/20/2023	112	113.7	110.9	112.7
03/21/2023	114.5	114.8	113.5	114.5
03/22/2023	115	117.7	114.7	115.4
03/23/2023	115.2	115.8	113.4	115.1
03/24/2023	115	115.5	111.7	112.4
03/27/2023	114.1	116.9	114.1	115.7
03/28/2023	116.4	116.6	115.4	115.8
03/29/2023	116.9	117.8	115.5	117.8
03/30/2023	118.2	119	116.6	117
03/31/2023	117.3	118	116.1	118
04/03/2023	118	118.85	117.2	117.5
04/04/2023	117.75	118.25	117.4	117.9
04/05/2023	118.1	118.1	117.05	117.9
04/06/2023	117.45	118.1	116.7	117.9
04/12/2023	118.8	120.1	118.6	118.6
04/13/2023	118.7	119.25	118.2	118.65
04/14/2023	119.15	119.65	118.5	118.9
04/17/2023	119.5	119.65	117.05	117.25
04/18/2023	117.85	118.15	116.05	116.5
04/19/2023	116.3	116.3	114.9	116.1
04/20/2023	116.05	116.05	111.85	113.1
04/21/2023	113.9	115.35	113.65	115
04/24/2023	114.85	115.75	114.05	115.05
04/25/2023	114.7	115.3	114.05	114.75
04/26/2023	114.25	115.15	113.7	114.6
04/27/2023	114.85	115.45	112.95	113.5
04/28/2023	114.45	114.45	111.05	113.4
05/02/2023	114.15	114.2	110.25	110.45
05/03/2023	111.65	111.65	107.35	110.7
05/04/2023	112.8	112.85	110	111.7
05/05/2023	112.25	115.5	112.25	115.45
05/08/2023	115.4	115.4	112.5	113.7
05/09/2023	114	114.95	112.6	113.2
05/10/2023	113.65	114.7	113.3	114.25
05/11/2023	114.15	115.55	113.55	114.35
05/12/2023	114.35	114.35	114.35	114.35
05/15/2023	115.8	116.05	114.85	115.15
05/16/2023	115	115	112.45	113.05
05/17/2023	112.75	112.85	112.05	112.25
05/18/2023	112.85	115.55	112.8	115.1
05/19/2023	116.05	118.7	115.85	118.4
05/22/2023	118.75	120.45	118.4	120.35
05/24/2023	119.2	119.2	114.45	115.7
05/25/2023	116.25	116.8	114.55	114.85
05/26/2023	115.55	118.45	115.4	117.95
05/29/2023	119	119.3	116.9	117.2
05/30/2023	117.35	118.45	116.7	117
05/31/2023	116.1	118	115.05	116.15
06/02/2023	117.05	118.5	115.85	118
06/05/2023	117.7	118.9	117	118.4
06/06/2023	118.05	118.55	115.7	116.3
06/07/2023	116.6	118	116.1	116.85
06/08/2023	116.15	118.55	115.85	117.4
06/09/2023	117.8	118.05	116.55	116.7
06/13/2023	118.25	119.2	117.65	118.35
06/14/2023	118.45	120.2	117.05	117.25
06/15/2023	117.25	117.4	113	114.3
06/16/2023	114.75	116.1	113.85	114.65
06/19/2023	114.4	114.45	113.45	113.85
06/20/2023	113.65	113.65	111.95	112.35
06/21/2023	112.5	112.9	111.05	111.6
06/22/2023	111	111.15	108.55	110.05
06/23/2023	110.05	110.15	108.4	108.4
06/26/2023	109.1	109.65	107.65	108.85
06/27/2023	109.4	109.45	107.15	107.75
06/28/2023	108.4	109.9	107.8	109.35
06/29/2023	109.15	112.95	109.05	112.3
06/30/2023	112.9	113.95	111.85	113.75
07/03/2023	115	116.4	113.55	113.65
07/04/2023	113.5	114.55	112.4	114.2
07/05/2023	113.5	114.3	112.1	113.25
07/06/2023	112.8	112.8	108.85	109.55
07/07/2023	109.05	110.4	107.8	110.35
07/10/2023	110.5	112.05	109.55	111.2
07/11/2023	112.1	112.8	111.15	112.6
07/12/2023	113.1	114.75	111.85	114.15
07/13/2023	114.5	115.55	113.15	114.4
07/14/2023	114.5	114.85	113.8	114.7
07/17/2023	113.7	114.6	111.95	114.25
07/18/2023	114.65	114.65	112.55	112.55
07/19/2023	113	113.8	112.6	113
07/20/2023	112.75	113.5	112.4	112.45
07/21/2023	112.4	113.15	111.2	111.2
07/24/2023	111	112.05	110.55	111.55
07/25/2023	112.05	112.75	110.25	111
07/26/2023	111	111	106.7	108.7
07/27/2023	109.45	110.5	108.5	109.85
07/28/2023	110	112.65	109.25	112.25
07/31/2023	112.05	112.6	111.1	111.2
08/01/2023	111.3	112.65	109.7	112.4
08/02/2023	110.85	113.6	110.15	113.6
08/03/2023	112.95	113.4	109.65	110.25
08/04/2023	111	111.45	109.7	110.5
08/07/2023	110	110.1	107.2	108.2
08/08/2023	107.75	109	105.35	106.2
08/09/2023	106.4	106.95	105.05	105.05
08/10/2023	105.7	106.7	105.2	105.35
08/11/2023	105.1	105.9	104.3	104.7
08/14/2023	104.15	105	103.2	104.55
08/15/2023	104.5	104.95	103.05	103.7
08/16/2023	103.6	104.85	103.4	104.25
08/17/2023	103.45	105.25	103.2	104.15
08/18/2023	103.45	103.6	100.3	102.1
08/21/2023	101.95	103.4	101.6	101.85
08/22/2023	102.85	102.85	101.1	101.1
08/23/2023	101.45	101.55	99.94	100.3
08/24/2023	101	101.5	99.76	99.92
08/25/2023	99.6	101.1	99.12	100.05
08/28/2023	100.9	101.3	100.25	100.35
08/29/2023	101.05	102.65	100.7	102.65
08/30/2023	103	103.05	100.6	101
08/31/2023	101.45	102.3	100.85	101.85
09/01/2023	101.8	101.8	97.74	98.16
09/04/2023	98.84	99.92	98.78	98.88
09/05/2023	98.7	101.3	98.24	100.85
09/06/2023	100.25	102.1	100.1	101.85
09/07/2023	101.2	102.65	100.7	101.15
09/08/2023	100.75	101.45	100.3	101.3
09/11/2023	101.9	102.45	100.8	100.85
09/12/2023	101.2	101.3	99.96	100.15
09/13/2023	99.96	102.05	99	99.64
09/14/2023	99.8	99.8	96.26	97.28
09/15/2023	98.14	99.34	96.66	99.1
09/18/2023	99.1	99.1	95.8	96.24
09/19/2023	96.4	97.58	94.28	95.32
09/20/2023	95.48	96.06	94.42	94.64
09/21/2023	93.76	94.12	91.28	92.72
09/22/2023	92.98	93.62	91.74	92.96
09/25/2023	92.48	93.02	91.24	93
09/26/2023	92.9	92.9	89.72	89.82
09/27/2023	89.82	90.48	87.58	87.94
09/28/2023	87.52	88.34	86.6	87.86
09/29/2023	88.7	90.22	88.22	89
10/02/2023	89.7	89.82	88.9	89.56
10/03/2023	89.3	90.16	88.96	89.62
10/04/2023	88.12	90.02	87.78	90.02
10/05/2023	90.2	90.24	88.16	88.24
10/06/2023	88.46	89.62	88.42	89.22
10/09/2023	89	89.12	87.84	88
10/10/2023	88.82	90.28	88.72	89.66
10/11/2023	89.44	93.34	87.74	90.12
10/12/2023	91.2	91.6	90.14	90.4
10/13/2023	90.32	92.02	90.14	90.6
10/16/2023	91	91.22	89.46	90.34
10/17/2023	90.34	91.44	90.02	91.34
10/18/2023	91.3	92.5	90.88	91.56
10/19/2023	90.52	92.68	90.12	91.3
10/20/2023	90.56	90.7	88.68	89.12
10/23/2023	89.74	89.98	86.92	88.02
10/24/2023	88.24	88.32	86.54	86.9
10/25/2023	88.54	89.2	85.28	86.52
10/26/2023	85	85	82.66	83.52
10/27/2023	83.14	84.18	81.88	82.12
10/30/2023	82.48	83.6	82.16	83.26
10/31/2023	83.94	83.96	81.9	82.54
11/01/2023	83.14	83.56	82.22	82.22
11/02/2023	83.2	86.8	82.5	86.68
11/03/2023	88.12	90.78	88.1	90.14
11/06/2023	90.5	91.34	89.76	90.32
11/07/2023	89.84	90.34	88.58	89.38
11/08/2023	88.94	90.2	88.54	89.08
11/09/2023	89.3	89.48	87.88	88.24
11/10/2023	87.58	87.96	86.4	87.42
11/13/2023	87.86	88.06	86.68	87.88
11/14/2023	89	92.24	88.4	91.84
11/15/2023	92.52	93.08	90.82	91.3
11/16/2023	90.78	91.24	90.08	90.08
11/17/2023	90	91.54	89.86	90.92
11/20/2023	91	91.2	89.54	90.84
11/21/2023	90.74	91.18	89.16	89.72
11/22/2023	89.72	90.4	88.28	88.28
11/23/2023	88.3	88.66	84.34	84.5
11/24/2023	84.3	86.48	83.64	86.1
11/27/2023	86.18	86.28	84.3	84.44
11/28/2023	84.2	84.32	82.94	84.2
11/29/2023	84.42	85.32	84.42	84.88
11/30/2023	85.38	85.44	84.06	84.06
12/01/2023	84.54	84.72	83.26	83.9
12/04/2023	84	84.02	82.94	83.36
12/05/2023	83.34	84.22	82.56	83.7
12/06/2023	84.66	85.46	84.22	84.3
12/07/2023	84.44	84.44	81.32	82.36
12/08/2023	82.36	84.06	81.9	83.56
12/11/2023	83.8	84.24	82.14	82.14
12/12/2023	82.6	82.86	81.58	81.84
12/13/2023	82.48	82.9	81.26	81.26
12/14/2023	83.2	83.5	81	81
12/15/2023	81.88	82.14	80.28	81
12/18/2023	81.2	81.38	79.84	80.82
12/19/2023	80.56	81.06	79.86	80.44
12/20/2023	80.38	81.38	80.18	80.38
12/21/2023	80	80.54	79.64	80.3
12/22/2023	80.2	80.66	79.9	80.08
12/27/2023	80.44	80.78	80.04	80.1
12/28/2023	80.12	80.32	79.9	79.9
12/29/2023	79.98	80.18	79.9	79.9

Menu

Create your free account now!

P911.DE: Porsche AG Vz Historical Data

2023 Historical Chart

Average

Low

High