Porsche AG Vz - P911.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.42	43.6	43.6	44.51	43.13	664,796
January 13, 2026	44.34	43.38	43.38	44.57	43.38	868,922
January 12, 2026	47.24	44.78	44.78	47.36	43.84	1.51M
January 09, 2026	46.5	47.17	47.17	48.79	46.5	799,348
January 08, 2026	46.36	46.75	46.75	47.06	45.21	516,885
January 07, 2026	46.67	46.49	46.49	46.79	46.01	332,292
January 06, 2026	46.89	46.51	46.51	47.08	46.01	287,062
January 05, 2026	47.6	46.67	46.8	48.44	46.67	470,653
January 02, 2026	45.96	47.6	47.68	47.6	45.67	548,040
December 30, 2025	45.5	45.62	45.62	45.96	45.32	264,693
December 29, 2025	45	45.51	45.51	46.02	45	370,336
December 23, 2025	45.44	45.31	45.31	45.73	45.13	227,246
December 22, 2025	45.66	45.62	45.62	45.83	45.26	383,936
December 19, 2025	45.75	45.74	45.74	46.09	45.61	873,736
December 18, 2025	45.5	45.65	45.65	46.21	45.28	576,057
December 17, 2025	46.12	45.85	45.85	46.35	45.62	467,732
December 16, 2025	46	45.97	45.97	46.62	45.42	315,584
December 15, 2025	46.91	46.3	46.3	46.96	45.95	517,247
December 12, 2025	46.3	46.89	46.89	47.56	46.3	264,394
December 11, 2025	46	46.29	46.29	46.46	45.05	626,366
December 10, 2025	46.63	45.96	45.96	47.06	45.6	452,552
December 09, 2025	47.79	46.99	46.99	47.84	46.44	497,512
December 08, 2025	47.5	47.11	47.11	47.89	47.11	421,498
December 05, 2025	47	47.89	47.89	48.12	46.84	594,142
December 04, 2025	45.05	46.84	46.84	47.2	44.93	891,212
December 03, 2025	43.81	44.89	44.89	45.27	43.8	587,841
December 02, 2025	44.08	43.91	43.91	44.72	43.81	324,446
December 01, 2025	44.56	44.11	44.11	44.91	43.77	673,548
November 28, 2025	44.65	44.64	44.64	44.81	44.12	301,465
November 27, 2025	44	44.62	44.62	44.92	44	400,455
November 26, 2025	43.68	44.12	44.12	44.12	43.44	361,584
November 25, 2025	43.59	43.7	43.7	43.97	43.17	396,587
November 24, 2025	43.7	43.74	43.74	44.25	43.19	1.14M
November 21, 2025	42.43	43.21	43.21	43.55	42.4	573,440
November 20, 2025	44.62	42.82	42.82	44.63	42.53	932,738
November 19, 2025	44.48	44.45	44.45	44.72	43.72	544,834
November 18, 2025	44.86	44.35	44.35	45.14	44.13	464,257
November 17, 2025	46.18	45.32	45.32	46.24	45.11	366,957
November 14, 2025	46.51	46.13	46.13	46.54	45.61	370,714
November 13, 2025	46.7	46.7	46.7	46.7	46.7	287,776
November 12, 2025	47.41	46.7	46.7	48.21	46.7	449,095
November 11, 2025	45.42	47.09	47.09	47.5	45.14	495,982
November 10, 2025	45.76	45.62	45.62	46.26	45.55	386,607
November 07, 2025	46.5	45.37	45.37	46.94	45.37	457,371
November 06, 2025	46.31	46	46	46.53	45.53	448,561
November 05, 2025	44.66	44.66	44.66	44.66	44.66	645,837
November 04, 2025	45.51	44.66	44.66	45.74	44.48	599,741
November 03, 2025	45.45	45.45	45.45	45.45	45.45	486,538
October 31, 2025	46.7	45.45	45.45	46.87	45.39	757,123
October 30, 2025	48.45	46.54	46.54	48.6	46.41	812,085
October 29, 2025	48.83	48.12	48.12	49.26	48.12	696,737
October 28, 2025	48.08	48.58	48.58	48.81	47.62	913,158
October 27, 2025	48.26	48.56	48.56	49.25	47.37	2.06M
October 24, 2025	45.91	47.16	47.16	47.31	45.58	1.74M
October 23, 2025	43.27	45.5	45.5	45.5	43.22	1.8M
October 22, 2025	43.53	43.49	43.49	43.66	42.91	588,912
October 21, 2025	43.1	43.72	43.72	44.27	42.89	819,479
October 20, 2025	42.39	43.04	43.04	43.04	42.06	421,144
October 17, 2025	41.8	42.29	42.29	42.83	41	952,834
October 16, 2025	41.29	41.61	41.61	42.03	41.26	525,016

Porsche AG Vz (P911.DE) XETRA