Dr. Ing. h.c. F. Porsche AG (FRA:P911)
Germany · Delayed Price · Currency is EUR 45.50
+0.15 (0.33%)
Last updated: Sep 1, 2025, 5:19 PM CET
FRA:P911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.19 | 46.76 | 45.35 | 45.35 | - | -2.09% | 458,826 |
| Aug 28, 2025 | 46.61 | 47.69 | 46.32 | 46.32 | - | -0.17% | 480,342 |
| Aug 27, 2025 | 46.28 | 47.83 | 46.24 | 46.40 | - | 0.65% | 593,584 |
| Aug 26, 2025 | 46.27 | 47.02 | 46.10 | 46.10 | - | -0.77% | 522,840 |
| Aug 25, 2025 | 47.19 | 47.19 | 46.18 | 46.46 | - | -1.13% | 316,745 |
| Aug 22, 2025 | 46.60 | 47.19 | 46.59 | 46.99 | - | 0.95% | 349,562 |
| Aug 21, 2025 | 46.50 | 46.62 | 46.00 | 46.55 | - | -0.04% | 460,022 |
| Aug 20, 2025 | 47.06 | 47.14 | 46.47 | 46.57 | - | -1.54% | 324,985 |
| Aug 19, 2025 | 45.62 | 47.43 | 45.62 | 47.30 | - | 3.96% | 673,119 |
| Aug 18, 2025 | 45.54 | 45.93 | 45.08 | 45.50 | - | -0.83% | 357,907 |
| Aug 15, 2025 | 46.08 | 46.45 | 45.88 | 45.88 | - | 0.70% | 401,650 |
| Aug 14, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | - | - | 274,573 |
| Aug 13, 2025 | 45.43 | 45.66 | 45.04 | 45.56 | - | 0.31% | 273,807 |
| Aug 12, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | - | - | 339,462 |
| Aug 11, 2025 | 46.20 | 46.48 | 45.34 | 45.42 | - | -1.09% | 388,223 |
| Aug 8, 2025 | 45.62 | 46.28 | 45.33 | 45.92 | - | 2.78% | 545,257 |
| Aug 7, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | - | - | 589,335 |
| Aug 6, 2025 | 44.06 | 45.46 | 43.91 | 44.68 | - | 2.03% | 683,715 |
| Aug 5, 2025 | 43.00 | 44.16 | 42.99 | 43.79 | - | 2.50% | 733,168 |
| Aug 4, 2025 | 42.66 | 43.26 | 42.37 | 42.72 | - | 0.49% | 707,124 |
| Aug 1, 2025 | 44.58 | 44.66 | 42.51 | 42.51 | - | -4.77% | 873,376 |
| Jul 31, 2025 | 43.70 | 45.17 | 43.69 | 44.64 | - | 1.39% | 936,768 |
| Jul 30, 2025 | 44.50 | 45.07 | 43.83 | 44.03 | - | 1.69% | 1,341,112 |
| Jul 29, 2025 | 44.01 | 44.45 | 42.97 | 43.30 | - | -1.75% | 1,096,965 |
| Jul 28, 2025 | 47.78 | 47.80 | 43.82 | 44.07 | - | -4.09% | 1,886,557 |
| Jul 25, 2025 | 43.70 | 45.95 | 43.32 | 45.95 | - | 3.68% | 1,378,762 |
| Jul 24, 2025 | 45.50 | 45.52 | 44.24 | 44.32 | - | 7.18% | 822,128 |
| Jul 23, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | - | - | 1,950,378 |
| Jul 22, 2025 | 41.78 | 41.86 | 41.26 | 41.35 | - | -1.12% | 383,174 |
| Jul 21, 2025 | 41.50 | 41.93 | 41.20 | 41.82 | - | 0.63% | 476,485 |
| Jul 18, 2025 | 41.89 | 42.34 | 41.52 | 41.56 | - | -0.98% | 1,011,902 |
| Jul 17, 2025 | 42.44 | 42.99 | 41.78 | 41.97 | - | -3.25% | 649,536 |
| Jul 16, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | - | - | 1,027,635 |
| Jul 15, 2025 | 43.05 | 43.75 | 43.00 | 43.38 | - | 1.47% | 441,839 |
| Jul 14, 2025 | 42.62 | 43.11 | 42.33 | 42.75 | - | -3.52% | 760,975 |
| Jul 11, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | - | - | 795,910 |
| Jul 10, 2025 | 43.21 | 44.47 | 43.13 | 44.31 | - | 2.55% | 929,360 |
| Jul 9, 2025 | 44.11 | 44.11 | 42.47 | 43.21 | - | -1.50% | 1,053,330 |
| Jul 8, 2025 | 42.25 | 44.12 | 41.94 | 43.87 | - | 3.49% | 1,087,666 |
| Jul 7, 2025 | 42.47 | 42.63 | 42.09 | 42.39 | - | -0.70% | 400,840 |
| Jul 4, 2025 | 42.76 | 42.94 | 42.28 | 42.69 | - | -0.97% | 431,132 |
| Jul 3, 2025 | 43.65 | 43.80 | 43.01 | 43.11 | - | -0.25% | 382,292 |
| Jul 2, 2025 | 42.75 | 43.72 | 42.36 | 43.22 | - | 1.24% | 945,000 |
| Jul 1, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | - | - | 874,681 |
| Jun 30, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | - | - | 782,821 |
| Jun 27, 2025 | 40.37 | 42.84 | 40.13 | 42.69 | - | 7.61% | 1,829,194 |
| Jun 26, 2025 | 40.00 | 40.38 | 39.58 | 39.67 | - | -0.13% | 767,777 |
| Jun 25, 2025 | 40.98 | 41.00 | 39.72 | 39.72 | - | -2.86% | 1,034,072 |
| Jun 24, 2025 | 41.55 | 42.03 | 40.84 | 40.89 | - | -0.68% | 481,062 |
| Jun 23, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | - | - | 557,402 |