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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Porsche AG Vz (P911.DE) XETRA