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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	44.06	45.75	45.75	45.75	44.06	1,393
July 24, 2025	45.65	44.24	44.24	45.65	44.24	360
July 23, 2025	42.88	44.83	44.83	44.95	42.88	1,340
July 22, 2025	41.43	41.68	41.68	41.72	41.43	2,004
July 21, 2025	41.61	41.63	41.63	41.63	41.61	373
July 18, 2025	42.32	41.48	41.48	42.32	41.48	315
July 17, 2025	42.4	42.4	42.4	42.4	42.4	0
July 16, 2025	43.28	42.27	42.27	43.28	42.27	1,075
July 15, 2025	42.73	43.7	43.7	43.7	42.73	20
July 14, 2025	42.33	42.69	42.69	42.69	42.33	20
July 11, 2025	43.93	43.93	43.93	43.93	43.93	0
July 10, 2025	43.17	44.06	44.06	44.08	43.14	677
July 09, 2025	43.78	43.22	43.22	43.78	42.77	334
July 08, 2025	42.24	43.9	43.9	43.9	42.24	108
July 07, 2025	42.69	42.16	42.16	42.69	42.16	413
July 04, 2025	42.78	42.62	42.62	42.78	42.54	479
July 03, 2025	43.24	43.24	43.24	43.6	43.24	122
July 02, 2025	42.27	43.5	43.5	43.5	42.27	50
July 01, 2025	42.03	41.83	41.83	42.03	41.83	1
June 30, 2025	42.71	42.18	42.18	42.71	42.18	13
June 27, 2025	39.76	40.53	40.53	41.35	39.76	620
June 26, 2025	40.05	39.89	39.89	40.05	39.77	920
June 25, 2025	40.98	40.16	40.16	40.98	39.99	1,053
June 24, 2025	41.45	41.27	41.27	41.45	41.25	650
June 23, 2025	40.81	40.96	40.96	40.96	40.73	312
June 20, 2025	41.02	41.38	41.38	41.53	40.91	74
June 19, 2025	40.94	40.94	40.94	41.17	40.94	236
June 18, 2025	41.08	41.01	41.01	41.08	40.55	606
June 17, 2025	41.11	41.09	41.09	41.11	41.07	351
June 16, 2025	40.66	41.26	41.26	41.6	40.63	738

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