Dr. Ing. h.c. F. Porsche AG (DRPRY)
OTCMKTS
· Delayed Price · Currency is USD
5.87
-0.24 (-3.96%)
Nov 21, 2024, 11:01 AM EST
DRPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.19 | 6.19 | 6.08 | 6.11 | 6.11 | -4.87% | 198,376 |
| Nov 19, 2024 | 6.42 | 6.45 | 6.37 | 6.43 | 6.43 | -2.06% | 486,150 |
| Nov 18, 2024 | 6.59 | 6.63 | 6.50 | 6.56 | 6.56 | -1.06% | 465,143 |
| Nov 15, 2024 | 6.57 | 6.68 | 6.57 | 6.63 | 6.63 | 0.48% | 236,900 |
| Nov 14, 2024 | 6.60 | 6.67 | 6.56 | 6.60 | 6.60 | 0.12% | 424,010 |
| Nov 13, 2024 | 6.57 | 6.59 | 6.50 | 6.59 | 6.59 | -2.37% | 1,185,806 |
| Nov 12, 2024 | 6.77 | 6.84 | 6.67 | 6.75 | 6.75 | -0.88% | 1,210,189 |
| Nov 11, 2024 | 6.89 | 6.89 | 6.77 | 6.81 | 6.81 | -1.02% | 264,525 |
| Nov 8, 2024 | 6.84 | 6.90 | 6.83 | 6.88 | 6.88 | -1.85% | 100,565 |
| Nov 7, 2024 | 6.95 | 7.07 | 6.94 | 7.01 | 7.01 | 4.94% | 271,974 |
| Nov 6, 2024 | 6.65 | 6.72 | 6.62 | 6.68 | 6.68 | -5.52% | 94,819 |
| Nov 5, 2024 | 7.08 | 7.20 | 7.05 | 7.07 | 7.07 | -0.56% | 145,983 |
| Nov 4, 2024 | 7.19 | 7.25 | 7.09 | 7.11 | 7.11 | 2.16% | 153,064 |
| Nov 1, 2024 | 7.00 | 7.04 | 6.91 | 6.96 | 6.96 | 0.14% | 114,714 |
| Oct 31, 2024 | 7.01 | 7.05 | 6.87 | 6.95 | 6.95 | -1.00% | 193,031 |
| Oct 30, 2024 | 7.07 | 7.11 | 7.00 | 7.02 | 7.02 | -1.27% | 66,584 |
| Oct 29, 2024 | 7.14 | 7.18 | 7.10 | 7.11 | 7.11 | -1.18% | 162,727 |
| Oct 28, 2024 | 7.16 | 7.23 | 7.11 | 7.20 | 7.20 | -3.94% | 79,088 |
| Oct 25, 2024 | 7.62 | 7.62 | 7.39 | 7.49 | 7.49 | 0.60% | 53,150 |
| Oct 24, 2024 | 7.40 | 7.51 | 7.37 | 7.45 | 7.45 | 3.98% | 79,226 |
| Oct 23, 2024 | 7.19 | 7.23 | 7.14 | 7.16 | 7.16 | -0.83% | 70,161 |
| Oct 22, 2024 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | -0.62% | 65,268 |
| Oct 21, 2024 | 7.30 | 7.36 | 7.22 | 7.27 | 7.27 | 0.07% | 105,202 |
| Oct 18, 2024 | 7.35 | 7.37 | 7.23 | 7.26 | 7.26 | 1.33% | 86,110 |
| Oct 17, 2024 | 7.25 | 7.26 | 7.14 | 7.17 | 7.17 | -1.71% | 259,872 |
| Oct 16, 2024 | 7.32 | 7.32 | 7.23 | 7.29 | 7.29 | -1.09% | 59,895 |
| Oct 15, 2024 | 7.45 | 7.47 | 7.37 | 7.37 | 7.37 | -2.64% | 31,980 |
| Oct 14, 2024 | 7.55 | 7.62 | 7.49 | 7.57 | 7.57 | -1.89% | 28,656 |
| Oct 11, 2024 | 7.65 | 7.78 | 7.63 | 7.72 | 7.72 | 2.20% | 45,875 |
| Oct 10, 2024 | 7.48 | 7.56 | 7.45 | 7.55 | 7.55 | -0.40% | 41,492 |
| Oct 9, 2024 | 7.41 | 7.64 | 7.41 | 7.58 | 7.58 | 1.74% | 28,542 |
| Oct 8, 2024 | 7.51 | 7.52 | 7.36 | 7.45 | 7.45 | -3.41% | 136,157 |
| Oct 7, 2024 | 7.64 | 7.82 | 7.64 | 7.71 | 7.71 | 0.43% | 88,901 |
| Oct 4, 2024 | 7.65 | 7.68 | 7.59 | 7.68 | 7.68 | 1.32% | 25,293 |
| Oct 3, 2024 | 7.56 | 7.59 | 7.51 | 7.58 | 7.58 | -2.63% | 32,543 |
| Oct 2, 2024 | 7.81 | 7.86 | 7.67 | 7.79 | 7.79 | -1.33% | 29,318 |
| Oct 1, 2024 | 7.83 | 7.93 | 7.83 | 7.89 | 7.89 | -0.13% | 86,547 |
| Sep 30, 2024 | 8.01 | 8.01 | 7.85 | 7.90 | 7.90 | -2.11% | 112,691 |
| Sep 27, 2024 | 8.28 | 8.31 | 8.04 | 8.07 | 8.07 | 1.38% | 69,612 |
| Sep 26, 2024 | 7.95 | 8.01 | 7.90 | 7.96 | 7.96 | 5.43% | 31,380 |
| Sep 25, 2024 | 7.56 | 7.57 | 7.49 | 7.55 | 7.55 | -0.13% | 32,783 |
| Sep 24, 2024 | 7.61 | 7.61 | 7.43 | 7.56 | 7.56 | 2.63% | 119,491 |
| Sep 23, 2024 | 7.25 | 7.38 | 7.25 | 7.37 | 7.37 | 2.16% | 95,339 |
| Sep 20, 2024 | 7.22 | 7.29 | 7.19 | 7.21 | 7.21 | -5.38% | 47,079 |
| Sep 19, 2024 | 7.75 | 7.75 | 7.53 | 7.62 | 7.62 | 1.06% | 52,653 |
| Sep 18, 2024 | 7.55 | 7.60 | 7.46 | 7.54 | 7.54 | 1.21% | 32,607 |
| Sep 17, 2024 | 7.55 | 7.60 | 7.44 | 7.45 | 7.45 | -0.40% | 37,880 |
| Sep 16, 2024 | 7.43 | 7.53 | 7.41 | 7.48 | 7.48 | 1.63% | 196,174 |
| Sep 13, 2024 | 7.42 | 7.48 | 7.34 | 7.36 | 7.36 | 1.80% | 58,312 |
| Sep 12, 2024 | 7.20 | 7.26 | 7.15 | 7.23 | 7.23 | -2.17% | 109,359 |
| Sep 11, 2024 | 7.30 | 7.39 | 7.28 | 7.39 | 7.39 | 3.36% | 83,637 |
| Sep 10, 2024 | 7.17 | 7.22 | 7.10 | 7.15 | 7.15 | -1.65% | 128,695 |
| Sep 9, 2024 | 7.20 | 7.31 | 7.20 | 7.27 | 7.27 | -0.41% | 161,764 |
| Sep 6, 2024 | 7.39 | 7.39 | 7.26 | 7.30 | 7.30 | -1.22% | 90,419 |
| Sep 5, 2024 | 7.40 | 7.44 | 7.37 | 7.39 | 7.39 | 0.54% | 107,644 |
| Sep 4, 2024 | 7.35 | 7.38 | 7.30 | 7.35 | 7.35 | -0.68% | 90,017 |
| Sep 3, 2024 | 7.48 | 7.48 | 7.35 | 7.40 | 7.40 | -5.25% | 35,335 |
| Aug 30, 2024 | 7.79 | 7.82 | 7.74 | 7.81 | 7.81 | 0.90% | 36,141 |
| Aug 29, 2024 | 7.81 | 7.81 | 7.71 | 7.74 | 7.74 | 0.91% | 22,030 |
| Aug 28, 2024 | 7.73 | 7.73 | 7.65 | 7.67 | 7.67 | -1.41% | 19,203 |
| Aug 27, 2024 | 7.75 | 7.80 | 7.73 | 7.78 | 7.78 | 0.52% | 30,717 |
| Aug 26, 2024 | 7.82 | 7.83 | 7.70 | 7.74 | 7.74 | -0.36% | 70,738 |
| Aug 23, 2024 | 7.80 | 7.83 | 7.70 | 7.77 | 7.77 | 0.36% | 23,812 |
| Aug 22, 2024 | 7.81 | 7.81 | 7.71 | 7.74 | 7.74 | -1.40% | 50,624 |
| Aug 21, 2024 | 7.78 | 7.85 | 7.76 | 7.85 | 7.85 | 2.75% | 46,859 |
| Aug 20, 2024 | 7.62 | 7.65 | 7.59 | 7.64 | 7.64 | 0.79% | 43,969 |
| Aug 19, 2024 | 7.58 | 7.64 | 7.52 | 7.58 | 7.58 | 2.02% | 134,345 |
| Aug 16, 2024 | 7.41 | 7.46 | 7.35 | 7.43 | 7.43 | 0.68% | 42,735 |
| Aug 15, 2024 | 7.41 | 7.41 | 7.28 | 7.38 | 7.38 | 1.23% | 102,614 |
| Aug 14, 2024 | 7.26 | 7.31 | 7.24 | 7.29 | 7.29 | 1.53% | 56,609 |
| Aug 13, 2024 | 7.18 | 7.25 | 7.13 | 7.18 | 7.18 | 0.70% | 111,402 |
| Aug 12, 2024 | 7.14 | 7.22 | 7.12 | 7.13 | 7.13 | -1.52% | 147,354 |
| Aug 9, 2024 | 7.23 | 7.30 | 7.15 | 7.24 | 7.24 | 0.28% | 293,486 |
| Aug 8, 2024 | 7.17 | 7.32 | 7.14 | 7.22 | 7.22 | - | 162,844 |
| Aug 7, 2024 | 7.34 | 7.38 | 7.22 | 7.22 | 7.22 | -0.28% | 143,956 |
| Aug 6, 2024 | 7.23 | 7.29 | 7.21 | 7.24 | 7.24 | -1.90% | 290,816 |
| Aug 5, 2024 | 7.26 | 7.41 | 7.23 | 7.38 | 7.38 | -0.81% | 90,575 |
| Aug 2, 2024 | 7.40 | 7.49 | 7.35 | 7.44 | 7.44 | 0.68% | 80,129 |
| Aug 1, 2024 | 7.44 | 7.44 | 7.30 | 7.39 | 7.39 | -1.73% | 65,349 |
| Jul 31, 2024 | 7.44 | 7.53 | 7.44 | 7.52 | 7.52 | 0.27% | 75,694 |
| Jul 30, 2024 | 7.47 | 7.51 | 7.40 | 7.50 | 7.50 | -0.13% | 124,885 |
| Jul 29, 2024 | 7.54 | 7.54 | 7.42 | 7.51 | 7.51 | -0.53% | 183,027 |
| Jul 26, 2024 | 7.52 | 7.60 | 7.46 | 7.55 | 7.55 | 1.66% | 175,418 |
| Jul 25, 2024 | 7.40 | 7.51 | 7.40 | 7.43 | 7.43 | -0.17% | 153,396 |
| Jul 24, 2024 | 7.45 | 7.57 | 7.38 | 7.44 | 7.44 | 0.13% | 55,375 |
| Jul 23, 2024 | 7.45 | 7.50 | 7.35 | 7.43 | 7.43 | -6.07% | 101,212 |
| Jul 22, 2024 | 7.83 | 7.98 | 7.82 | 7.91 | 7.91 | 2.00% | 100,239 |
| Jul 19, 2024 | 7.82 | 7.82 | 7.71 | 7.76 | 7.76 | -2.58% | 310,838 |
| Jul 18, 2024 | 8.06 | 8.14 | 7.91 | 7.96 | 7.96 | 0.63% | 38,595 |
| Jul 17, 2024 | 7.73 | 7.91 | 7.73 | 7.91 | 7.91 | 0.51% | 117,854 |
| Jul 16, 2024 | 7.75 | 7.88 | 7.72 | 7.87 | 7.87 | -3.55% | 176,804 |
| Jul 15, 2024 | 8.19 | 8.32 | 8.13 | 8.16 | 8.16 | -0.24% | 48,104 |
| Jul 12, 2024 | 8.12 | 8.24 | 8.12 | 8.18 | 8.18 | 0.62% | 47,148 |
| Jul 11, 2024 | 8.08 | 8.17 | 8.05 | 8.13 | 8.13 | - | 144,607 |
| Jul 10, 2024 | 8.20 | 8.20 | 8.09 | 8.13 | 8.13 | 3.83% | 159,288 |
| Jul 9, 2024 | 7.76 | 7.84 | 7.75 | 7.83 | 7.83 | 0.84% | 130,276 |
| Jul 8, 2024 | 7.81 | 7.81 | 7.75 | 7.77 | 7.77 | 1.37% | 110,622 |
| Jul 5, 2024 | 7.68 | 7.77 | 7.61 | 7.66 | 7.66 | 3.51% | 123,589 |
| Jul 3, 2024 | 7.42 | 7.52 | 7.40 | 7.40 | 7.40 | 1.65% | 46,976 |
| Jul 2, 2024 | 7.15 | 7.30 | 7.13 | 7.28 | 7.28 | -1.99% | 280,488 |