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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Porsche AG Vz (P911.DE) XETRA