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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.04	46.58	46.58	46.87	45.04	1,330
December 03, 2025	43.83	44.71	44.71	44.71	43.83	493
December 02, 2025	43.97	44.19	44.19	44.19	43.97	2,000
December 01, 2025	44.3	44.19	44.19	44.3	43.95	799
November 28, 2025	44.69	44.22	44.22	44.69	44.22	663
November 27, 2025	44.13	44.13	44.13	44.13	44.13	49
November 26, 2025	43.83	43.94	43.94	43.94	43.52	218
November 25, 2025	43.7	44.08	44.08	44.08	43.39	1,170
November 24, 2025	43.74	43.71	43.71	43.74	43.61	117
November 21, 2025	42.42	42.85	42.85	42.85	42.42	71
November 20, 2025	44.91	42.2	42.2	45.16	42.2	879
November 19, 2025	44.13	44.04	44.04	44.13	44.04	250
November 18, 2025	44.44	44.82	44.82	44.82	44.44	700
November 17, 2025	45.81	45.81	45.81	45.81	45.81	0
November 14, 2025	46.64	46.64	46.64	46.64	46.64	0
November 13, 2025	47	46.81	46.81	47	46.81	1,324
November 12, 2025	47.14	47.97	47.97	47.97	47.14	72
November 11, 2025	45.67	47.03	47.03	47.03	45.67	550
November 10, 2025	45.92	46.11	46.11	46.11	45.92	70
November 07, 2025	45.87	45.89	45.89	45.89	45.87	500
November 06, 2025	45.97	45.97	45.97	45.97	45.97	0
November 05, 2025	44.31	45.7	45.7	45.7	44.31	250
November 04, 2025	45.32	44.69	44.69	45.32	44.69	437
November 03, 2025	45.37	45.94	45.94	46.25	45.37	204
October 31, 2025	46.37	46.37	46.37	46.37	46.37	0
October 30, 2025	47.9	47.49	47.49	47.9	47.49	162
October 29, 2025	48.4	48.2	48.2	48.94	48.2	572
October 28, 2025	48.98	48.69	48.69	48.98	47.75	808
October 27, 2025	47.84	48.38	48.38	48.68	47.44	1,033
October 24, 2025	45.14	46	46	47.5	45.14	1,729
October 23, 2025	43.44	44.83	44.83	44.83	43.44	247
October 22, 2025	43.56	43.3	43.3	43.56	43	71
October 21, 2025	42.89	43.3	43.3	43.3	42.89	600
October 20, 2025	42.8	42.84	42.84	42.84	42.6	540
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

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