Dr. Ing. h.c. F. Porsche AG (DRPRY)
OTCMKTS
· Delayed Price · Currency is USD
6.24
-0.04 (-0.64%)
Jan 17, 2025, 4:00 PM EST
DRPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.25 | 6.35 | 6.22 | 6.22 | 6.22 | -0.96% | 136,700 |
| Jan 16, 2025 | 6.26 | 6.33 | 6.20 | 6.28 | 6.28 | -0.32% | 406,400 |
| Jan 15, 2025 | 6.20 | 6.32 | 6.20 | 6.30 | 6.30 | 2.94% | 210,700 |
| Jan 14, 2025 | 6.12 | 6.15 | 6.08 | 6.12 | 6.12 | 0.66% | 324,003 |
| Jan 13, 2025 | 6.18 | 6.18 | 6.02 | 6.08 | 6.08 | 0.83% | 262,500 |
| Jan 10, 2025 | 6.13 | 6.13 | 5.95 | 6.03 | 6.03 | -2.11% | 141,700 |
| Jan 8, 2025 | 6.14 | 6.21 | 6.06 | 6.16 | 6.16 | -1.91% | 164,136 |
| Jan 7, 2025 | 6.28 | 6.33 | 6.23 | 6.28 | 6.28 | 2.45% | 764,900 |
| Jan 6, 2025 | 6.17 | 6.21 | 6.11 | 6.13 | 6.13 | 4.79% | 326,700 |
| Jan 3, 2025 | 5.87 | 5.92 | 5.83 | 5.85 | 5.85 | -0.68% | 237,126 |
| Jan 2, 2025 | 5.97 | 6.00 | 5.88 | 5.89 | 5.89 | -1.17% | 298,100 |
| Dec 31, 2024 | 5.90 | 6.05 | 5.90 | 5.96 | 5.96 | -0.83% | 218,449 |
| Dec 30, 2024 | 5.92 | 6.04 | 5.92 | 6.01 | 6.01 | -0.17% | 308,740 |
| Dec 27, 2024 | 5.96 | 6.04 | 5.96 | 6.02 | 6.02 | -0.82% | 294,745 |
| Dec 26, 2024 | 6.00 | 6.09 | 5.99 | 6.07 | 6.07 | 0.33% | 220,606 |
| Dec 24, 2024 | 5.80 | 6.06 | 5.80 | 6.05 | 6.05 | 0.33% | 44,100 |
| Dec 23, 2024 | 5.86 | 6.04 | 5.86 | 6.03 | 6.03 | -0.66% | 464,500 |
| Dec 20, 2024 | 5.96 | 6.10 | 5.96 | 6.07 | 6.07 | 0.50% | 590,300 |
| Dec 19, 2024 | 6.06 | 6.11 | 6.03 | 6.04 | 6.04 | 0.83% | 402,421 |
| Dec 18, 2024 | 6.11 | 6.20 | 5.96 | 5.99 | 5.99 | -2.92% | 249,600 |
| Dec 17, 2024 | 6.14 | 6.22 | 6.14 | 6.17 | 6.17 | -0.16% | 283,940 |
| Dec 16, 2024 | 6.15 | 6.21 | 6.08 | 6.18 | 6.18 | -1.59% | 642,942 |
| Dec 13, 2024 | 6.42 | 6.42 | 6.24 | 6.28 | 6.28 | -0.63% | 160,830 |
| Dec 12, 2024 | 6.24 | 6.38 | 6.24 | 6.32 | 6.32 | -0.63% | 196,527 |
| Dec 11, 2024 | 6.32 | 6.44 | 6.32 | 6.36 | 6.36 | -0.47% | 223,732 |
| Dec 10, 2024 | 6.40 | 6.42 | 6.35 | 6.39 | 6.39 | 0.31% | 193,400 |
| Dec 9, 2024 | 6.39 | 6.43 | 6.34 | 6.37 | 6.37 | 2.74% | 318,600 |
| Dec 6, 2024 | 6.23 | 6.31 | 6.19 | 6.20 | 6.20 | 0.32% | 159,839 |
| Dec 5, 2024 | 6.06 | 6.19 | 6.06 | 6.18 | 6.18 | - | 271,200 |
| Dec 4, 2024 | 6.16 | 6.21 | 6.12 | 6.18 | 6.18 | 0.65% | 147,930 |
| Dec 3, 2024 | 6.11 | 6.16 | 6.04 | 6.14 | 6.14 | -2.54% | 1,609,500 |
| Dec 2, 2024 | 6.18 | 6.30 | 6.13 | 6.30 | 6.30 | 1.94% | 1,047,529 |
| Nov 29, 2024 | 6.15 | 6.21 | 6.11 | 6.18 | 6.18 | 0.16% | 103,715 |
| Nov 27, 2024 | 6.12 | 6.19 | 6.12 | 6.17 | 6.17 | 0.65% | 233,830 |
| Nov 26, 2024 | 6.18 | 6.19 | 6.03 | 6.13 | 6.13 | -0.49% | 281,215 |
| Nov 25, 2024 | 6.11 | 6.20 | 6.11 | 6.16 | 6.16 | 3.53% | 423,500 |
| Nov 22, 2024 | 5.92 | 6.00 | 5.92 | 5.95 | 5.95 | -0.50% | 236,300 |
| Nov 21, 2024 | 5.86 | 5.98 | 5.81 | 5.98 | 5.98 | -2.13% | 265,300 |
| Nov 20, 2024 | 6.19 | 6.19 | 6.08 | 6.11 | 6.11 | -4.98% | 198,400 |
| Nov 19, 2024 | 6.42 | 6.45 | 6.37 | 6.43 | 6.43 | -1.98% | 486,200 |
| 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 | 0.45% | 236,900 |
| Nov 14, 2024 | 6.60 | 6.67 | 6.56 | 6.60 | 6.60 | 0.15% | 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% | 1,210,200 |
| 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% | 100,600 |
| Nov 7, 2024 | 6.95 | 7.07 | 6.94 | 7.01 | 7.01 | 4.94% | 272,000 |
| 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% | 146,000 |
| Nov 4, 2024 | 7.19 | 7.25 | 7.09 | 7.11 | 7.11 | 2.16% | 153,100 |
| 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% | 66,600 |
| Oct 29, 2024 | 7.14 | 7.18 | 7.10 | 7.11 | 7.11 | -1.25% | 162,727 |
| Oct 28, 2024 | 7.16 | 7.23 | 7.11 | 7.20 | 7.20 | -3.87% | 79,100 |
| Oct 25, 2024 | 7.62 | 7.62 | 7.39 | 7.49 | 7.49 | 0.54% | 53,200 |
| Oct 24, 2024 | 7.40 | 7.51 | 7.37 | 7.45 | 7.45 | 4.05% | 79,226 |
| Oct 23, 2024 | 7.19 | 7.23 | 7.14 | 7.16 | 7.16 | -0.83% | 70,200 |
| Oct 22, 2024 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | -0.55% | 65,300 |
| Oct 21, 2024 | 7.30 | 7.36 | 7.22 | 7.26 | 7.26 | - | 105,202 |
| Oct 18, 2024 | 7.35 | 7.37 | 7.23 | 7.26 | 7.26 | 1.26% | 86,110 |
| Oct 17, 2024 | 7.25 | 7.26 | 7.14 | 7.17 | 7.17 | -1.65% | 259,900 |
| Oct 16, 2024 | 7.32 | 7.32 | 7.23 | 7.29 | 7.29 | -1.09% | 59,900 |
| Oct 15, 2024 | 7.45 | 7.47 | 7.37 | 7.37 | 7.37 | -2.64% | 32,000 |
| Oct 14, 2024 | 7.55 | 7.62 | 7.49 | 7.57 | 7.57 | -1.94% | 28,700 |
| Oct 11, 2024 | 7.65 | 7.78 | 7.63 | 7.72 | 7.72 | 2.25% | 45,900 |
| Oct 10, 2024 | 7.48 | 7.56 | 7.45 | 7.55 | 7.55 | -0.40% | 41,500 |
| 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 | -3.37% | 136,200 |
| Oct 7, 2024 | 7.64 | 7.82 | 7.64 | 7.71 | 7.71 | 0.39% | 88,901 |
| Oct 4, 2024 | 7.65 | 7.68 | 7.59 | 7.68 | 7.68 | 1.19% | 25,300 |
| Oct 3, 2024 | 7.56 | 7.59 | 7.51 | 7.59 | 7.59 | -2.57% | 32,500 |
| Oct 2, 2024 | 7.81 | 7.86 | 7.67 | 7.79 | 7.79 | -1.27% | 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% | 112,700 |
| 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% | 31,400 |
| Sep 25, 2024 | 7.56 | 7.57 | 7.49 | 7.55 | 7.55 | -0.13% | 32,800 |
| Sep 24, 2024 | 7.61 | 7.61 | 7.43 | 7.56 | 7.56 | 2.58% | 119,500 |
| Sep 23, 2024 | 7.25 | 7.38 | 7.25 | 7.37 | 7.37 | 2.08% | 95,339 |
| Sep 20, 2024 | 7.22 | 7.29 | 7.19 | 7.22 | 7.22 | -5.25% | 47,100 |
| Sep 19, 2024 | 7.75 | 7.75 | 7.53 | 7.62 | 7.62 | 1.74% | 52,700 |
| Sep 18, 2024 | 7.55 | 7.60 | 7.46 | 7.49 | 7.49 | 0.54% | 32,607 |
| Sep 17, 2024 | 7.55 | 7.60 | 7.44 | 7.45 | 7.45 | -0.40% | 37,900 |
| Sep 16, 2024 | 7.43 | 7.53 | 7.41 | 7.48 | 7.48 | 1.63% | 196,200 |
| 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% | 109,400 |
| 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% | 128,700 |
| Sep 9, 2024 | 7.20 | 7.31 | 7.20 | 7.27 | 7.27 | -0.41% | 161,800 |
| 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 | 0.65% | 22,030 |
| Aug 28, 2024 | 7.73 | 7.73 | 7.65 | 7.69 | 7.69 | -1.16% | 19,200 |
| 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 | -0.39% | 70,738 |