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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.4	42.34	42.34	43.05	41.4	893,498
February 19, 2026	42	41.7	41.7	42.4	41.13	402,139
February 18, 2026	41.8	42.29	42.29	42.34	41.53	317,628
February 17, 2026	41.68	41.61	41.61	42.13	41.42	249,051
February 16, 2026	41.74	41.67	41.67	41.91	41.34	260,783
February 13, 2026	41.1	41.8	41.8	42.15	40.89	523,974
February 12, 2026	41	41.16	41.16	41.5	40.75	544,727
February 11, 2026	40.81	41.18	41.18	41.5	40.48	489,419
February 10, 2026	39.77	40.77	40.77	41.11	39.77	1.05M
February 09, 2026	39.71	39.53	39.53	40.03	39.45	668,604
February 06, 2026	40.48	39.68	39.68	40.51	39.15	1.38M
February 05, 2026	41.17	40.71	40.71	41.2	39.99	992,430
February 04, 2026	40.27	41.21	41.21	41.59	40.14	1.09M
February 03, 2026	41	39.8	39.8	41.19	39.8	1.09M
February 02, 2026	41.01	40.79	40.79	41.47	40.76	664,612
January 30, 2026	41	41.21	41.21	41.58	40.87	540,254
January 29, 2026	41.3	41.28	41.28	41.74	40.96	454,222
January 28, 2026	41.66	41.1	41.1	41.86	41.04	814,432
January 27, 2026	42.5	41.98	41.98	42.5	41.77	481,187
January 26, 2026	42.22	42.24	42.24	43.22	42.09	404,902
January 23, 2026	42.09	42.32	42.32	42.56	41.75	477,311
January 22, 2026	43.05	42.56	42.56	43.3	41.92	629,379
January 21, 2026	41.24	41.54	41.54	42.06	41.1	668,682
January 20, 2026	40.83	41.46	41.46	41.54	40.48	956,800
January 19, 2026	40.83	41.08	41.08	41.19	40.14	1.2M
January 16, 2026	42.76	42.39	42.39	42.99	42.03	893,964
January 15, 2026	43.4	42.67	42.67	43.58	42.45	643,917
January 14, 2026	43.42	43.6	43.6	44.51	43.13	664,796
January 13, 2026	44.34	43.38	43.38	44.57	43.38	868,922
January 12, 2026	47.24	44.78	44.78	47.36	43.84	1.51M
January 09, 2026	46.5	47.17	47.17	48.79	46.5	799,348
January 08, 2026	46.36	46.75	46.75	47.06	45.21	516,885
January 07, 2026	46.67	46.49	46.49	46.79	46.01	332,292
January 06, 2026	46.89	46.51	46.51	47.08	46.01	287,062
January 05, 2026	47.6	46.67	46.8	48.44	46.67	470,653
January 02, 2026	45.96	47.6	47.68	47.6	45.67	548,040
December 30, 2025	45.5	45.62	45.62	45.96	45.32	264,693
December 29, 2025	45	45.51	45.51	46.02	45	370,336
December 23, 2025	45.44	45.31	45.31	45.73	45.13	227,246
December 22, 2025	45.66	45.62	45.62	45.83	45.26	383,936
December 19, 2025	45.75	45.74	45.74	46.09	45.61	873,736
December 18, 2025	45.5	45.65	45.65	46.21	45.28	576,057
December 17, 2025	46.12	45.85	45.85	46.35	45.62	467,732
December 16, 2025	46	45.97	45.97	46.62	45.42	315,584
December 15, 2025	46.91	46.3	46.3	46.96	45.95	517,247
December 12, 2025	46.3	46.89	46.89	47.56	46.3	264,394
December 11, 2025	46	46.29	46.29	46.46	45.05	626,366
December 10, 2025	46.63	45.96	45.96	47.06	45.6	452,552
December 09, 2025	47.79	46.99	46.99	47.84	46.44	497,512
December 08, 2025	47.5	47.11	47.11	47.89	47.11	421,498
December 05, 2025	47	47.89	47.89	48.12	46.84	594,142
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

Porsche AG Vz (P911.DE) XETRA