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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	40.82	41.11	41.11	41.5	40.67	494,429
October 14, 2025	40.8	40.4	40.4	41.14	40.28	641,965
October 13, 2025	40.86	40.86	40.86	41.59	40.84	462,157
October 10, 2025	42.35	40.74	40.74	42.35	40.61	523,910
October 09, 2025	42.52	41.53	41.53	42.72	41.38	795,429
October 08, 2025	42.34	42.59	42.59	42.59	41.7	931,618
October 07, 2025	43.48	43.17	43.17	43.5	42.75	376,014
October 06, 2025	43	43.15	43.15	43.53	42.73	482,636
October 03, 2025	43.07	42.7	42.7	43.16	42.44	360,312
October 02, 2025	41.79	42.79	42.79	43.07	41.73	732,978
October 01, 2025	41.08	41.28	41.28	41.84	41.03	571,888
September 30, 2025	42.13	41.28	41.28	42.2	41.15	736,329
September 29, 2025	42.72	42.27	42.27	42.97	42.11	704,819
September 26, 2025	42.57	42.53	42.53	43.05	42.46	570,769
September 25, 2025	42.35	42.37	42.37	43.23	42.14	734,402
September 24, 2025	40.9	42.35	42.35	43.04	40.66	1.07M
September 23, 2025	41	41.45	41.45	41.9	40.96	871,188
September 22, 2025	43.67	43.67	43.67	43.67	43.67	3.25M
September 19, 2025	43.74	43.67	43.67	44.56	43.03	5.03M
September 18, 2025	43.73	43.89	43.89	44.43	43.63	441,814
September 17, 2025	44.23	43.89	43.89	44.85	43.58	488,396
September 16, 2025	44.5	44.23	44.23	45.4	44.03	600,051
September 15, 2025	43.7	44.29	44.29	44.4	43.66	652,059
September 12, 2025	43.33	43.5	43.5	43.5	42.85	450,444
September 11, 2025	42.66	43.21	43.21	43.36	42.24	999,374
September 10, 2025	43.27	42.83	42.83	43.34	42.24	533,226
September 09, 2025	43.25	43.39	43.39	43.8	42.6	616,326
September 08, 2025	44.29	43.61	43.61	44.47	43.12	434,929
September 05, 2025	44.44	44.06	44.06	44.67	43.92	396,885
September 04, 2025	44.07	44.06	44.06	44.81	43.89	414,856
September 03, 2025	44.62	44.53	44.53	44.91	44.37	391,833
September 02, 2025	45.48	44.52	44.52	45.64	44.49	477,076
September 01, 2025	45.5	45.52	45.52	45.75	45.32	266,609
August 29, 2025	46.19	45.35	45.35	46.76	45.35	441,874
August 28, 2025	46.61	46.32	46.32	47.69	46.32	480,342
August 27, 2025	46.28	46.4	46.4	47.83	46.24	593,584
August 26, 2025	46.27	46.1	46.1	47.02	46.1	522,840
August 25, 2025	47.19	46.46	46.46	47.19	46.18	316,745
August 22, 2025	46.6	46.99	46.99	47.19	46.59	349,562
August 21, 2025	46.5	46.55	46.55	46.62	46	460,022
August 20, 2025	47.06	46.57	46.57	47.14	46.47	324,985
August 19, 2025	45.62	47.3	47.3	47.43	45.62	673,119
August 18, 2025	45.54	45.5	45.5	45.93	45.08	357,907
August 15, 2025	46.08	45.88	45.88	46.45	45.88	401,650
August 14, 2025	45.3	45.76	45.76	45.9	45.17	325,932
August 13, 2025	45.43	45.56	45.56	45.66	45.04	273,807
August 12, 2025	45.56	45.47	45.47	45.99	45.15	339,462
August 11, 2025	46.2	45.42	45.42	46.48	45.34	388,223
August 08, 2025	45.62	45.92	45.92	46.28	45.33	545,257
August 07, 2025	44.71	45.22	45.22	45.55	43.76	589,335
August 06, 2025	44.06	44.68	44.68	45.46	43.91	683,715
August 05, 2025	43	43.79	43.79	44.16	42.99	733,168
August 04, 2025	42.66	42.72	42.72	43.26	42.37	707,124
August 01, 2025	44.58	42.51	42.51	44.66	42.51	873,026
July 31, 2025	43.7	44.64	44.64	45.17	43.69	936,768
July 30, 2025	44.5	44.03	44.03	45.07	43.83	1.34M
July 29, 2025	44.01	43.3	43.3	44.45	42.97	1.1M
July 28, 2025	47.78	44.07	44.07	47.8	43.82	1.89M

Porsche AG Vz (P911.DE) XETRA