OTC Markets OTCPK - Delayed Quote
USD
Dr. Ing. h.c. F. Porsche AG (DRPRF)
52.25
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
52.25
52.25
52.25
52.25
52.25
-
Nov 5, 2026
52.25
52.25
52.25
52.25
52.25
-
Nov 4, 2026
52.25
52.25
52.25
52.25
52.25
-
Nov 3, 2026
52.25
52.25
52.25
52.25
52.25
-
Nov 2, 2026
52.25
52.25
52.25
52.25
52.25
2,001
Oct 30, 2026
47.98
47.98
47.98
47.98
47.98
-
Oct 29, 2026
47.98
47.98
47.98
47.98
47.98
-
Oct 28, 2026
47.98
47.98
47.98
47.98
47.98
-
Oct 27, 2026
47.98
47.98
47.98
47.98
47.98
1,000
Oct 26, 2026
47.96
47.96
47.96
47.96
47.96
-
Oct 23, 2026
47.96
47.96
47.96
47.96
47.96
400
Oct 22, 2026
47.97
47.97
47.97
47.97
47.97
-
Oct 21, 2026
47.97
47.97
47.97
47.97
47.97
-
Oct 20, 2026
47.97
47.97
47.97
47.97
47.97
1,550
Oct 19, 2026
46.26
46.26
46.26
46.26
46.26
101
Oct 16, 2026
46.25
46.25
46.25
46.25
46.25
-
Oct 15, 2026
46.25
46.25
46.25
46.25
46.25
-
Oct 14, 2026
46.25
46.25
46.25
46.25
46.25
-
Oct 13, 2026
46.25
46.25
46.25
46.25
46.25
1,175
Oct 12, 2026
45.95
45.95
45.95
45.95
45.95
-
Oct 9, 2026
45.95
45.95
45.95
45.95
45.95
-
Oct 8, 2026
45.95
45.95
45.95
45.95
45.95
14,842
Oct 7, 2026
47.96
47.96
47.96
47.96
47.96
-
Oct 6, 2026
47.96
47.96
47.96
47.96
47.96
1,000
Oct 5, 2026
47.85
47.85
47.85
47.85
47.85
100
Oct 2, 2026
48.50
48.50
48.50
48.50
48.50
123
Oct 1, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 30, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 29, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 28, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 25, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 24, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 23, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 22, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 21, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 18, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 17, 2026
52.25
52.25
52.25
52.25
52.25
-
Sep 16, 2026
52.25
52.25
52.25
52.25
52.25
1,000
Sep 15, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 14, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 11, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 10, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 9, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 8, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 4, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 3, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 2, 2026
52.62
52.62
52.62
52.62
52.62
-
Sep 1, 2026
52.62
52.62
52.62
52.62
52.62
-
Aug 31, 2026
52.62
52.62
52.62
52.62
52.62
2,920
Aug 28, 2026
52.00
52.50
52.00
52.50
52.50
806
Aug 27, 2026
51.65
51.65
51.65
51.65
51.65
-
Aug 26, 2026
51.65
51.65
51.65
51.65
51.65
-
Aug 25, 2026
51.65
51.65
51.65
51.65
51.65
-
Aug 24, 2026
51.65
51.65
51.65
51.65
51.65
-
Aug 21, 2026
51.65
51.65
51.65
51.65
51.65
180
Aug 20, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 19, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 18, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 17, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 14, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 13, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 12, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 11, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 10, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 7, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 6, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 5, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 4, 2026
48.75
48.75
48.75
48.75
48.75
-
Aug 3, 2026
48.75
48.75
48.75
48.75
48.75
-
Jul 31, 2026
48.75
48.75
48.75
48.75
48.75
-
Jul 30, 2026
48.75
48.75
48.75
48.75
48.75
350
Jul 29, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 28, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 27, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 24, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 23, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 22, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 21, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 20, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 17, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 16, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 15, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 14, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 13, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 10, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 9, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 8, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 7, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 6, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 2, 2026
51.05
51.05
51.05
51.05
51.05
300
Jul 1, 2026
50.54
50.54
50.54
50.54
50.54
-
Jun 30, 2026
50.54
50.54
50.54
50.54
50.54
-
Jun 29, 2026
50.54
50.54
50.54
50.54
50.54
-
Jun 26, 2026
50.54
50.54
50.54
50.54
50.54
-
Jun 25, 2026
50.54
50.54
50.54
50.54
50.54
270
Jun 24, 2026
1.1262265
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
53.20
53.20
53.20
53.20
53.20
-
Jun 23, 2026
53.20
53.20
53.20
53.20
52.19
620
Jun 22, 2026
56.16
56.16
56.16
56.16
55.09
-
Jun 18, 2026
56.16
56.16
56.16
56.16
55.09
-
Jun 17, 2026
56.16
56.16
56.16
56.16
55.09
100
Jun 16, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 15, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 12, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 11, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 10, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 9, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 8, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 5, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 4, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 3, 2026
55.55
55.55
55.55
55.55
54.50
-
Jun 2, 2026
55.55
55.55
55.55
55.55
54.50
1,019
Jun 1, 2026
54.00
54.00
54.00
54.00
52.97
-
May 29, 2026
54.00
54.00
54.00
54.00
52.97
-
May 28, 2026
54.00
54.00
54.00
54.00
52.97
450
May 27, 2026
54.00
54.00
54.00
54.00
52.97
-
May 26, 2026
54.00
54.00
54.00
54.00
52.97
-
May 22, 2026
54.00
54.00
54.00
54.00
52.97
250
May 21, 2026
54.00
54.00
54.00
54.00
52.97
-
May 20, 2026
54.00
54.00
54.00
54.00
52.97
-
May 19, 2026
54.00
54.00
54.00
54.00
52.97
-
May 18, 2026
54.00
54.00
54.00
54.00
52.97
-
May 15, 2026
54.00
54.00
54.00
54.00
52.97
-
May 14, 2026
54.00
54.00
54.00
54.00
52.97
-
May 13, 2026
54.00
54.00
54.00
54.00
52.97
8,150
May 12, 2026
53.00
53.00
53.00
53.00
51.99
8,150
May 11, 2026
47.75
47.75
47.75
47.75
46.84
-
May 8, 2026
47.75
47.75
47.75
47.75
46.84
-
May 7, 2026
47.75
47.75
47.75
47.75
46.84
-
May 6, 2026
47.75
47.75
47.75
47.75
46.84
-
May 5, 2026
47.75
47.75
47.75
47.75
46.84
-
May 4, 2026
47.75
47.75
47.75
47.75
46.84
250
May 1, 2026
47.90
47.90
47.90
47.90
46.99
140
Apr 30, 2026
49.12
49.12
49.12
49.12
48.19
-
Apr 29, 2026
49.12
49.12
49.12
49.12
48.19
-
Apr 28, 2026
49.12
49.12
49.12
49.12
48.19
-
Apr 27, 2026
49.12
49.12
49.12
49.12
48.19
-
Apr 24, 2026
49.12
49.12
49.12
49.12
48.19
-
Apr 23, 2026
49.12
49.12
49.12
49.12
48.19
100
Apr 22, 2026
50.00
50.00
50.00
50.00
49.05
-
Apr 21, 2026
50.00
50.00
50.00
50.00
49.05
100
Apr 20, 2026
49.11
49.11
49.11
49.11
48.18
-
Apr 17, 2026
49.11
49.11
49.11
49.11
48.18
-
Apr 16, 2026
48.60
49.11
48.60
49.11
48.18
325
Apr 15, 2026
50.90
50.90
50.90
50.90
49.93
200
Apr 14, 2026
46.10
46.10
46.10
46.10
45.22
-
Apr 13, 2026
46.10
46.10
46.10
46.10
45.22
-
Apr 10, 2026
46.10
46.10
46.10
46.10
45.22
-
Apr 9, 2026
46.10
46.10
46.10
46.10
45.22
218
Apr 8, 2026
45.69
45.69
45.69
45.69
44.82
-
Apr 7, 2026
45.69
45.69
45.69
45.69
44.82
-
Apr 6, 2026
45.69
45.69
45.69
45.69
44.82
-
Apr 2, 2026
45.69
45.69
45.69
45.69
44.82
-
Apr 1, 2026
45.69
45.69
45.69
45.69
44.82
165
Mar 31, 2026
43.90
43.90
43.90
43.90
43.07
-
Mar 30, 2026
43.90
43.90
43.90
43.90
43.07
-
Mar 27, 2026
43.90
43.90
43.90
43.90
43.07
-
Mar 26, 2026
43.90
43.90
43.90
43.90
43.07
-
Mar 25, 2026
43.90
43.90
43.90
43.90
43.07
153
Mar 24, 2026
41.80
41.80
41.80
41.80
41.01
-
Mar 23, 2026
41.80
41.80
41.80
41.80
41.01
-
Mar 20, 2026
41.80
41.80
41.80
41.80
41.01
-
Mar 19, 2026
42.80
42.80
41.80
41.80
41.01
700
Mar 18, 2026
43.00
43.00
43.00
43.00
42.18
156
Mar 17, 2026
42.45
42.90
42.45
42.90
42.09
13,125
Mar 16, 2026
42.24
42.40
42.24
42.40
41.60
15,793
Mar 13, 2026
42.42
42.42
42.42
42.42
41.61
11,064
Mar 12, 2026
43.00
43.00
43.00
43.00
42.18
214
Mar 11, 2026
43.55
43.55
43.55
43.55
42.72
259
Mar 10, 2026
46.48
46.48
46.48
46.48
45.60
-
Mar 9, 2026
46.48
46.48
46.48
46.48
45.60
-
Mar 6, 2026
46.48
46.48
46.48
46.48
45.60
-
Mar 5, 2026
46.48
46.48
46.48
46.48
45.60
4,373
Mar 4, 2026
45.00
45.75
45.00
45.75
44.88
2,459
Mar 3, 2026
45.35
45.35
45.00
45.35
44.49
1,840
Mar 2, 2026
49.20
49.20
49.20
49.20
48.27
-
Feb 27, 2026
49.20
49.20
49.20
49.20
48.27
-
Feb 26, 2026
49.20
49.20
49.20
49.20
48.27
-
Feb 25, 2026
49.20
49.20
49.20
49.20
48.27
-
Feb 24, 2026
49.20
49.20
49.20
49.20
48.27
-
Feb 23, 2026
49.20
49.20
49.20
49.20
48.27
-
Feb 20, 2026
49.20
49.20
49.20
49.20
48.27
-
Feb 19, 2026
49.20
49.20
49.20
49.20
48.27
500
Feb 18, 2026
50.32
50.32
50.32
50.32
49.36
250
Feb 17, 2026
50.55
50.55
50.55
50.55
49.59
230
Feb 13, 2026
48.50
48.50
48.50
48.50
47.58
-
Feb 12, 2026
48.50
48.50
48.50
48.50
47.58
332
Feb 11, 2026
48.50
48.50
48.50
48.50
47.58
-
Feb 10, 2026
48.33
48.50
48.33
48.50
47.58
3,024
Feb 9, 2026
46.14
46.14
46.14
46.14
45.26
41,032
Feb 6, 2026
48.08
48.08
48.08
48.08
47.16
-
Feb 5, 2026
48.08
48.08
48.08
48.08
47.16
100
Feb 4, 2026
48.09
48.09
48.09
48.09
47.18
-
Feb 3, 2026
48.09
48.09
48.09
48.09
47.18
-
Feb 2, 2026
48.09
48.09
48.09
48.09
47.18
-
Jan 30, 2026
48.09
48.09
48.09
48.09
47.18
-
Jan 29, 2026
48.09
48.09
48.09
48.09
47.18
100
Jan 28, 2026
50.00
50.00
50.00
50.00
49.05
-
Jan 27, 2026
48.61
50.00
48.61
50.00
49.05
300
Jan 26, 2026
49.69
49.69
49.69
49.69
48.75
-
Jan 23, 2026
49.69
49.69
49.69
49.69
48.75
-
Jan 22, 2026
49.69
49.69
49.69
49.69
48.75
-
Jan 21, 2026
49.69
49.69
49.69
49.69
48.75
207
Jan 20, 2026
49.00
49.00
49.00
49.00
48.07
8,150
Jan 16, 2026
51.64
51.64
51.64
51.64
50.66
-
Jan 15, 2026
51.64
51.64
51.64
51.64
50.66
-
Jan 14, 2026
51.64
51.64
51.64
51.64
50.66
-
Jan 13, 2026
51.64
51.64
51.64
51.64
50.66
-
Jan 12, 2026
51.90
51.90
51.64
51.64
50.66
204
Jan 9, 2026
55.43
55.43
55.43
55.43
54.38
-
Jan 8, 2026
55.43
55.43
55.43
55.43
54.38
-
Jan 7, 2026
55.43
55.43
55.43
55.43
54.38
-
Jan 6, 2026
55.43
55.43
55.43
55.43
54.38
-
Jan 5, 2026
55.43
55.43
55.43
55.43
54.38
175
Jan 2, 2026
53.65
53.65
53.65
53.65
52.63
-
Dec 31, 2025
53.65
53.65
53.65
53.65
52.63
-
Dec 30, 2025
53.65
53.65
53.65
53.65
52.63
-
Dec 29, 2025
53.59
53.65
53.59
53.65
52.63
221
Dec 26, 2025
52.34
52.34
52.34
52.34
51.35
-
Dec 24, 2025
52.34
52.34
52.34
52.34
51.35
265
Dec 23, 2025
52.49
52.49
52.49
52.49
51.49
-
Dec 22, 2025
52.99
52.99
52.49
52.49
51.49
4,660
Dec 19, 2025
53.75
53.75
53.75
53.75
52.73
-
Dec 18, 2025
53.75
53.75
53.75
53.75
52.73
-
Dec 17, 2025
53.75
53.75
53.75
53.75
52.73
-
Dec 16, 2025
53.75
53.75
53.75
53.75
52.73
3,113
Dec 15, 2025
53.67
53.67
53.67
53.67
52.65
920
Dec 12, 2025
53.48
53.48
53.48
53.48
52.46
-
Dec 11, 2025
53.48
53.48
53.48
53.48
52.46
101
Dec 10, 2025
53.92
53.92
53.92
53.92
52.90
-
Dec 9, 2025
54.32
54.32
53.92
53.92
52.90
251
Dec 8, 2025
56.55
56.55
56.55
56.55
55.48
-
Dec 5, 2025
56.55
56.55
56.55
56.55
55.48
108
Dec 4, 2025
52.25
52.25
52.25
52.25
51.26
-
Dec 3, 2025
51.62
52.25
51.62
52.25
51.26
475
Dec 2, 2025
50.68
51.42
50.68
51.42
50.44
1,400
Dec 1, 2025
51.25
51.25
51.25
51.25
50.28
-
Nov 28, 2025
51.25
51.25
51.25
51.25
50.28
125
Nov 26, 2025
50.89
50.89
50.89
50.89
49.93
-
Nov 25, 2025
49.97
50.89
49.97
50.89
49.93
1,192
Nov 24, 2025
50.30
50.30
50.30
50.30
49.35
1,200
Nov 21, 2025
50.26
50.26
50.26
50.26
49.31
-
Nov 20, 2025
50.00
50.26
50.00
50.26
49.31
300
Nov 19, 2025
51.49
51.49
51.49
51.49
50.51
-
Nov 18, 2025
50.94
51.49
50.94
51.49
50.51
391
Nov 17, 2025
53.66
53.66
53.66
53.66
52.64
-
Nov 14, 2025
53.67
53.67
53.66
53.66
52.64
37,800
Nov 13, 2025
53.70
53.70
53.70
53.70
52.68
-
Nov 12, 2025
53.70
53.70
53.70
53.70
52.68
101
Nov 11, 2025
53.57
53.57
53.57
53.57
52.55
-
Nov 10, 2025
53.57
53.57
53.57
53.57
52.55
-
Nov 7, 2025
53.57
53.57
53.57
53.57
52.55
500
