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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	43.7	45.95	45.95	45.95	43.32	1.38M
July 24, 2025	45.5	44.32	44.32	45.52	44.24	822,128
July 23, 2025	43.41	44.13	44.13	44.75	43.35	1.95M
July 22, 2025	41.78	41.35	41.35	41.86	41.26	383,174
July 21, 2025	41.5	41.82	41.82	41.93	41.2	476,485
July 18, 2025	41.89	41.56	41.56	42.34	41.52	1.01M
July 17, 2025	42.44	41.97	41.97	42.99	41.78	649,536
July 16, 2025	42.68	42.07	42.07	43.07	42.04	1.03M
July 15, 2025	43.05	43.38	43.38	43.75	43	441,839
July 14, 2025	42.62	42.75	42.75	43.11	42.33	760,975
July 11, 2025	44.04	43.67	43.67	44.17	43.31	795,910
July 10, 2025	43.21	44.31	44.31	44.47	43.13	929,360
July 09, 2025	44.11	43.21	43.21	44.11	42.47	1.05M
July 08, 2025	42.25	43.87	43.87	44.12	41.94	1.09M
July 07, 2025	42.47	42.39	42.39	42.63	42.09	400,840
July 04, 2025	42.76	42.69	42.69	42.94	42.28	431,132
July 03, 2025	43.65	43.11	43.11	43.8	43.01	382,292
July 02, 2025	42.75	43.22	43.22	43.72	42.36	945,000
July 01, 2025	41.54	42.3	42.3	42.3	40.94	874,681
June 30, 2025	43	41.94	41.94	43.15	41.94	782,821
June 27, 2025	40.37	42.69	42.69	42.84	40.13	1.83M
June 26, 2025	40	39.67	39.67	40.38	39.58	767,777
June 25, 2025	40.98	39.72	39.72	41	39.72	1.03M
June 24, 2025	41.55	40.89	40.89	42.03	40.84	481,062
June 23, 2025	40.8	40.93	40.93	41.22	40.52	557,402
June 20, 2025	41.15	41.17	41.17	41.95	41.03	1.13M
June 19, 2025	40.5	40.77	40.77	41.29	40.5	417,572
June 18, 2025	41	41	41	41.4	40.55	536,910
June 17, 2025	40.97	41	41	41.72	40.88	670,626
June 16, 2025	40.6	41.22	41.22	41.7	40.57	759,758
June 13, 2025	41.49	41.39	41.39	41.69	41.2	769,591
June 12, 2025	42.38	42.47	42.47	42.7	41.94	369,289
June 11, 2025	43.47	42.76	42.76	43.5	42.51	854,901
June 10, 2025	41.64	42.62	42.62	42.74	41.23	829,963
June 09, 2025	41.06	41.23	41.23	41.7	41.06	384,005
June 06, 2025	41.73	41.26	41.26	41.81	41.02	746,507
June 05, 2025	41.9	41.87	41.87	42.07	41.34	529,881
June 04, 2025	41.68	41.89	41.89	42.05	41.4	585,606
June 03, 2025	41.45	41.59	41.59	41.66	40.8	630,716
June 02, 2025	42.07	41.44	41.44	42.3	41.37	744,966
May 30, 2025	43.14	42.46	42.46	43.27	42.46	1.17M
May 29, 2025	43.45	43.37	43.37	43.84	43.01	698,614
May 28, 2025	42.55	42.75	42.75	43.45	42.15	856,976
May 27, 2025	43.04	42.47	42.47	43.31	42.47	544,436

Dr. Ing. h.c. F. Porsche AG (P911.DE) XETRA