Dr. Ing. h.c. F. Porsche AG - P911.HM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.88	42.75	42.75	42.75	41.16	2,305
October 16, 2025	40.87	41.97	41.97	41.97	40.87	300
October 15, 2025	40.45	40.95	40.95	40.95	40.45	768
October 14, 2025	40.89	40.58	40.58	40.89	40.58	211
October 13, 2025	41.11	41.27	41.27	41.27	41.11	264
October 10, 2025	41.61	41	41	41.61	41	36
October 09, 2025	42.58	41.55	41.55	42.58	41.55	74
October 08, 2025	43.03	42.72	42.72	43.03	41.72	143
October 07, 2025	43.01	43.39	43.39	43.4	43.01	196
October 06, 2025	42.88	43.06	43.06	43.06	42.88	154
October 03, 2025	42.76	42.77	42.77	42.95	42.76	400
October 02, 2025	41.48	42.77	42.77	42.77	41.48	100
October 01, 2025	41.31	41.42	41.42	41.56	41.31	192
September 30, 2025	42.32	41.35	41.35	42.32	41.35	450
September 29, 2025	42.71	42.34	42.34	42.71	42.34	580
September 26, 2025	42.38	42.7	42.7	42.7	42.38	10
September 25, 2025	42.51	42.38	42.38	42.58	42.38	20
September 24, 2025	41.59	42.55	42.55	42.55	40.84	413
September 23, 2025	40.91	41.57	41.57	41.8	40.91	1,406
September 22, 2025	41.26	40.78	40.78	41.26	39.99	1,832
September 19, 2025	43.75	43.71	43.71	44.31	43.16	595
September 18, 2025	44.18	44.18	44.18	44.18	44.18	0
September 17, 2025	44.51	43.97	43.97	44.51	43.71	62
September 16, 2025	44.2	44.67	44.67	44.95	44.2	79
September 15, 2025	43.43	44.39	44.39	44.39	43.43	260
September 12, 2025	43.08	43.08	43.08	43.08	43.08	0
September 11, 2025	42.58	42.5	42.5	42.58	42.45	73
September 10, 2025	43.32	42.31	42.31	43.32	42.31	355
September 09, 2025	43.09	42.96	42.96	43.09	42.96	33
September 08, 2025	44.18	43.55	43.55	44.5	43.2	782
September 05, 2025	44.26	44	44	44.45	44	76
September 04, 2025	44.01	44.24	44.24	44.3	43.82	672
September 03, 2025	44.47	44.71	44.71	44.71	44.47	90
September 02, 2025	45.27	45.25	45.25	45.27	45.25	111
September 01, 2025	45.31	45.4	45.4	45.4	45.31	56
August 29, 2025	46.41	45.89	45.89	46.41	45.89	835
August 28, 2025	46.42	47.15	47.15	47.68	46.38	800
August 27, 2025	46.17	46.17	46.17	46.17	46.17	0
August 26, 2025	46.2	46.2	46.2	46.2	46.2	0
August 25, 2025	46.87	46.87	46.87	46.87	46.87	0
August 22, 2025	46.61	46.97	46.97	46.97	46.61	100
August 21, 2025	46.41	46.76	46.76	46.76	46	503
August 20, 2025	46.96	46.48	46.48	46.96	46.48	147
August 19, 2025	45.41	47.1	47.1	47.1	45.41	715
August 18, 2025	45.85	45.5	45.5	45.85	45.5	50
August 15, 2025	45.77	46.2	46.2	46.2	45.77	100
August 14, 2025	45.62	45.81	45.81	45.81	45.35	283
August 13, 2025	45.29	45.6	45.6	45.6	45.29	1,855
August 12, 2025	45.73	45.28	45.28	45.73	45.28	28
August 11, 2025	45.9	45.93	45.93	45.93	45.9	54
August 08, 2025	44.78	44.78	44.78	44.78	44.78	0
August 07, 2025	44.56	44.69	44.69	44.69	44.56	18
August 06, 2025	44.22	44.23	44.23	44.23	44.22	150
August 05, 2025	43.06	43.06	43.06	43.06	43.06	0
August 04, 2025	42.96	42.52	42.52	42.96	42.52	635
August 01, 2025	44.44	43.54	43.54	44.44	43.54	108
July 31, 2025	43.88	44.77	44.77	44.82	43.88	840
July 30, 2025	43.12	43.87	43.87	44.73	43.12	873
July 29, 2025	44.2	43.31	43.31	44.53	43.31	12
July 28, 2025	47	44.08	44.08	47.47	44.08	1,334

Dr. Ing. h.c. F. Porsche AG (P911.HM) HAM