XETRA - Delayed Quote
EUR
Dr. Ing. h.c. F. Porsche AG (P911.DE)
45.85
-0.56
(-1.21%)
As of 4:21:24 PM GMT+1. Market Open.
Currency in EUR
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 3, 2026
46.19
46.81
45.80
45.88
45.88
91,039
Nov 2, 2026
46.87
47.08
46.06
46.41
46.41
496,489
Oct 30, 2026
46.25
46.93
46.09
46.72
46.72
705,633
Oct 29, 2026
44.60
46.21
44.31
46.12
46.12
791,042
Oct 28, 2026
43.26
45.09
42.77
44.68
44.68
866,141
Oct 27, 2026
42.36
43.32
41.77
42.90
42.90
1,072,772
Oct 26, 2026
41.66
42.15
41.09
41.33
41.33
550,084
Oct 23, 2026
42.69
42.69
41.59
41.60
41.60
580,208
Oct 22, 2026
42.82
43.34
42.52
42.96
42.96
367,602
Oct 21, 2026
42.46
43.06
42.28
42.96
42.96
380,292
Oct 20, 2026
42.03
43.59
41.96
42.74
42.74
657,680
Oct 19, 2026
41.88
41.98
41.33
41.98
41.98
227,234
Oct 16, 2026
41.78
42.95
41.75
42.16
42.16
818,184
Oct 15, 2026
41.20
41.63
40.90
41.37
41.37
341,131
Oct 14, 2026
41.04
41.71
40.80
41.38
41.38
392,974
Oct 13, 2026
42.04
42.07
41.20
41.35
41.35
396,366
Oct 12, 2026
41.86
42.50
41.79
42.20
42.20
301,152
Oct 9, 2026
41.46
42.50
40.77
41.54
41.54
551,041
Oct 8, 2026
42.38
43.18
40.70
40.96
40.96
627,352
Oct 7, 2026
43.20
44.69
41.74
42.67
42.67
1,062,803
Oct 6, 2026
43.06
43.72
42.25
42.53
42.53
652,758
Oct 5, 2026
43.06
43.34
42.70
42.98
42.98
391,795
Oct 2, 2026
43.22
43.91
42.64
43.00
43.00
452,076
Oct 1, 2026
45.07
45.17
43.02
43.02
43.02
922,701
Sep 30, 2026
45.38
46.37
45.13
45.50
45.50
574,160
Sep 29, 2026
44.79
45.59
44.36
45.30
45.30
482,712
Sep 28, 2026
45.70
46.03
44.48
44.59
44.59
408,007
Sep 25, 2026
44.19
45.63
44.19
45.63
45.63
509,912
Sep 24, 2026
43.80
45.62
43.50
44.41
44.41
763,250
Sep 23, 2026
45.44
45.64
43.81
44.16
44.16
718,159
Sep 22, 2026
44.64
46.43
44.64
45.32
45.32
439,329
Sep 21, 2026
46.00
46.00
44.48
44.78
44.78
784,503
Sep 18, 2026
47.18
47.28
45.00
45.99
45.99
1,971,960
Sep 17, 2026
45.50
47.58
45.39
47.58
47.58
955,002
Sep 16, 2026
45.04
45.38
43.81
45.27
45.27
581,493
Sep 15, 2026
44.93
45.45
44.57
45.12
45.12
305,901
Sep 14, 2026
44.60
45.81
44.43
45.01
45.01
352,979
Sep 11, 2026
44.97
45.61
44.49
44.84
44.84
357,052
Sep 10, 2026
45.40
45.97
44.50
44.81
44.81
435,483
Sep 9, 2026
44.63
45.20
44.43
44.87
44.87
434,105
Sep 8, 2026
44.25
45.72
44.23
44.86
44.86
395,889
Sep 7, 2026
44.00
44.74
44.00
44.73
44.73
253,033
Sep 4, 2026
45.30
45.81
44.22
44.22
44.22
465,218
Sep 3, 2026
43.93
44.80
43.44
44.80
44.80
417,513
Sep 2, 2026
44.37
44.52
43.40
44.02
44.02
457,992
Sep 1, 2026
45.45
45.55
43.90
44.68
44.68
574,532
Aug 31, 2026
45.66
46.10
45.41
45.41
45.41
481,667
Aug 28, 2026
45.34
46.90
45.18
45.95
45.95
746,636
Aug 27, 2026
42.96
45.22
42.85
45.22
45.22
752,964
Aug 26, 2026
43.33
43.78
42.93
43.25
43.25
376,953
Aug 25, 2026
44.22
44.26
43.58
44.08
44.08
306,552
Aug 24, 2026
44.90
44.90
43.87
44.10
44.10
339,336
Aug 21, 2026
44.71
45.24
43.87
45.01
45.01
544,600
Aug 20, 2026
45.02
45.37
44.50
44.60
44.60
337,373
Aug 19, 2026
43.79
44.93
43.71
44.65
44.65
288,924
Aug 18, 2026
44.74
44.90
43.99
43.99
43.99
242,275
Aug 17, 2026
44.26
44.83
44.15
44.56
44.56
176,066
Aug 14, 2026
43.98
44.42
43.77
44.42
44.42
232,859
Aug 13, 2026
44.75
44.79
43.68
43.91
43.91
282,875
Aug 12, 2026
44.76
44.94
43.80
44.94
44.94
520,049
Aug 11, 2026
44.50
45.20
44.37
44.87
44.87
208,246
Aug 10, 2026
44.09
44.93
43.84
44.63
44.63
350,694
Aug 7, 2026
43.68
44.37
43.12
44.10
44.10
289,739
Aug 6, 2026
43.51
44.42
42.49
43.54
43.54
421,779
Aug 5, 2026
43.52
43.90
43.28
43.49
43.49
249,559
Aug 4, 2026
43.24
43.55
42.60
43.41
43.41
257,011
Aug 3, 2026
42.60
44.19
42.60
43.28
43.28
446,248
Jul 31, 2026
44.59
44.59
41.90
42.44
42.44
796,650
Jul 30, 2026
44.00
45.19
42.99
44.00
44.00
470,085
Jul 29, 2026
46.17
47.00
44.04
44.20
44.20
595,561
Jul 28, 2026
44.13
45.02
44.05
44.86
44.86
503,183
Jul 27, 2026
44.60
44.84
43.30
43.79
43.79
536,142
Jul 24, 2026
45.40
45.59
43.36
43.74
43.74
662,640
Jul 23, 2026
45.90
46.00
44.99
45.35
45.35
452,220
Jul 22, 2026
45.25
46.95
44.63
46.16
46.16
482,388
Jul 21, 2026
44.78
45.18
44.55
44.72
44.72
194,281
Jul 20, 2026
44.87
45.47
44.69
44.85
44.85
276,834
Jul 17, 2026
44.69
45.57
44.69
45.00
45.00
384,288
Jul 16, 2026
44.55
45.24
44.30
44.93
44.93
223,638
Jul 15, 2026
43.32
44.64
43.00
44.44
44.44
388,040
Jul 14, 2026
44.25
44.30
43.39
43.50
43.50
497,097
Jul 13, 2026
45.00
45.22
44.43
44.60
44.60
356,691
Jul 10, 2026
46.22
47.26
45.13
45.13
45.13
503,875
Jul 9, 2026
46.44
46.44
45.18
46.43
46.43
500,005
Jul 8, 2026
47.13
47.13
45.71
46.13
46.13
417,167
Jul 7, 2026
47.36
48.72
47.18
47.27
47.27
405,937
Jul 6, 2026
46.49
47.28
46.39
47.04
47.04
427,870
Jul 3, 2026
45.12
47.06
45.12
45.97
45.97
494,520
Jul 2, 2026
44.15
45.20
43.88
45.20
45.20
732,414
Jul 1, 2026
43.90
44.11
43.07
44.11
44.11
580,021
Jun 30, 2026
42.51
43.78
42.22
43.51
43.51
550,000
Jun 29, 2026
43.30
43.44
42.34
42.50
42.50
627,501
Jun 26, 2026
44.14
44.15
42.60
43.22
43.22
633,261
Jun 25, 2026
45.21
45.26
43.89
44.24
44.24
617,873
Jun 24, 2026
1.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
46.00
46.08
44.00
45.08
45.08
697,568
Jun 23, 2026
47.15
48.48
46.45
46.45
45.44
667,251
Jun 22, 2026
48.15
48.15
46.85
47.94
46.90
476,333
Jun 19, 2026
47.80
48.12
47.31
47.99
46.95
1,111,681
Jun 18, 2026
48.48
48.74
47.26
48.16
47.11
618,624
Jun 17, 2026
47.20
49.03
46.69
49.03
47.96
582,952
Jun 16, 2026
50.50
50.66
48.40
49.00
47.93
566,753
Jun 15, 2026
50.00
50.42
49.77
49.81
48.73
804,646
Jun 12, 2026
49.48
50.00
49.01
49.10
48.03
626,816
Jun 11, 2026
49.57
49.57
47.86
48.51
47.46
731,429
Jun 10, 2026
48.35
48.55
47.07
47.73
46.69
567,676
Jun 9, 2026
48.17
48.98
47.90
48.29
47.24
502,584
Jun 8, 2026
47.56
48.49
47.30
47.94
46.90
663,095
Jun 5, 2026
47.80
48.26
46.73
46.86
45.84
352,508
Jun 4, 2026
47.64
48.33
47.06
48.33
47.28
473,354
Jun 3, 2026
47.63
47.80
47.04
47.58
46.55
324,441
Jun 2, 2026
47.15
48.10
47.15
47.89
46.85
358,069
Jun 1, 2026
46.89
48.18
46.67
47.08
46.06
320,454
May 29, 2026
47.69
48.00
46.89
46.89
45.87
986,883
May 28, 2026
46.33
47.66
46.16
47.65
46.61
526,375
May 27, 2026
45.56
47.32
45.55
46.74
45.72
626,832
May 26, 2026
46.02
46.32
45.68
45.68
44.69
285,497
May 25, 2026
46.22
46.67
46.22
46.41
45.40
167,965
May 22, 2026
45.80
46.58
45.80
46.22
45.22
392,184
May 21, 2026
45.60
45.95
45.07
45.35
44.36
429,696
May 20, 2026
44.18
45.65
43.85
45.24
44.26
362,081
May 19, 2026
45.62
45.96
44.37
44.37
43.41
607,285
May 18, 2026
45.70
45.99
44.93
45.83
44.83
443,827
May 15, 2026
46.61
47.00
46.31
46.31
45.30
525,443
May 14, 2026
46.48
47.21
46.46
47.00
45.98
600,166
May 13, 2026
44.75
46.27
44.74
46.09
45.09
690,245
May 12, 2026
44.98
45.74
44.62
44.77
43.80
937,574
May 11, 2026
42.88
44.98
42.85
44.98
44.00
1,020,325
May 8, 2026
42.00
43.00
41.98
42.73
41.80
435,055
May 7, 2026
43.00
43.35
41.97
42.16
41.24
486,148
May 6, 2026
41.99
43.87
41.75
42.64
41.71
741,266
May 5, 2026
40.18
41.18
40.15
41.18
40.28
480,531
May 4, 2026
41.03
41.17
39.87
40.27
39.39
663,169
Apr 30, 2026
40.20
41.81
40.01
41.25
40.35
493,646
Apr 29, 2026
40.67
41.00
40.03
40.53
39.65
390,405
Apr 28, 2026
40.51
41.26
40.51
40.82
39.93
299,287
Apr 27, 2026
41.00
41.11
40.54
40.68
39.80
310,231
Apr 24, 2026
41.37
41.73
40.94
41.11
40.22
474,274
Apr 23, 2026
41.49
42.24
41.39
41.91
41.00
272,459
Apr 22, 2026
42.30
42.61
41.63
41.72
40.81
383,003
Apr 21, 2026
42.68
43.00
42.22
42.22
41.30
341,260
Apr 20, 2026
42.60
43.08
42.14
42.62
41.69
400,555
Apr 17, 2026
41.90
43.71
41.85
43.45
42.51
591,934
Apr 16, 2026
42.55
43.16
42.10
42.10
41.18
783,580
Apr 15, 2026
43.33
43.68
42.88
43.00
42.07
595,859
Apr 14, 2026
42.32
43.54
42.28
43.29
42.35
1,534,485
Apr 13, 2026
40.40
41.76
40.27
41.49
40.59
618,176
Apr 10, 2026
40.25
41.46
39.67
40.93
40.04
1,050,122
Apr 9, 2026
40.80
41.10
40.05
40.29
39.41
455,133
Apr 8, 2026
41.00
41.65
40.52
40.73
39.84
974,808
Apr 7, 2026
39.80
40.68
39.17
39.66
38.80
489,959
Apr 2, 2026
39.00
39.80
38.67
39.55
38.69
384,489
Apr 1, 2026
39.51
40.13
39.03
39.63
38.77
620,888
Mar 31, 2026
38.01
38.73
37.96
38.73
37.89
555,489
Mar 30, 2026
37.39
38.09
37.17
38.02
37.19
449,498
Mar 27, 2026
38.00
38.06
37.58
37.64
36.82
445,366
Mar 26, 2026
37.30
37.92
36.83
37.66
36.84
543,199
Mar 25, 2026
37.96
38.02
37.33
37.33
36.52
494,632
Mar 24, 2026
37.47
37.64
36.84
37.26
36.45
564,297
Mar 23, 2026
36.00
38.05
35.62
37.31
36.50
907,539
Mar 20, 2026
37.00
37.19
36.17
36.31
35.52
1,801,707
Mar 19, 2026
36.80
36.89
36.24
36.46
35.67
804,815
Mar 18, 2026
37.09
37.52
36.72
37.18
36.37
1,028,992
Mar 17, 2026
36.71
37.71
36.70
37.15
36.34
602,230
Mar 16, 2026
37.20
37.26
36.55
36.64
35.84
603,904
Mar 13, 2026
37.20
37.49
36.22
37.30
36.49
763,795
Mar 12, 2026
37.23
38.23
36.48
37.93
37.11
871,536
Mar 11, 2026
38.20
38.69
37.20
37.47
36.66
950,021
Mar 10, 2026
37.67
37.91
36.95
37.91
37.09
998,332
Mar 9, 2026
37.60
37.60
36.45
36.45
35.66
861,116
Mar 6, 2026
39.04
39.09
37.64
37.85
37.03
825,887
Mar 5, 2026
39.22
39.71
38.54
38.64
37.80
644,033
Mar 4, 2026
38.95
39.59
38.55
39.31
38.46
604,093
Mar 3, 2026
39.80
39.93
38.43
38.78
37.94
989,394
Mar 2, 2026
40.27
40.41
39.73
40.27
39.39
755,275
Feb 27, 2026
41.32
41.56
41.00
41.39
40.49
650,852
Feb 26, 2026
41.10
41.89
41.00
41.38
40.48
462,612
Feb 25, 2026
41.49
41.85
41.03
41.32
40.42
411,145
Feb 24, 2026
41.20
42.23
41.18
41.55
40.65
712,492
Feb 23, 2026
42.17
42.36
40.96
41.17
40.27
761,838
Feb 20, 2026
41.40
43.05
41.40
42.34
41.42
893,498
Feb 19, 2026
42.00
42.40
41.13
41.70
40.79
402,139
Feb 18, 2026
41.80
42.34
41.53
42.29
41.37
317,628
Feb 17, 2026
41.68
42.13
41.42
41.61
40.71
249,271
Feb 16, 2026
41.74
41.91
41.34
41.67
40.76
260,783
Feb 13, 2026
41.10
42.15
40.89
41.80
40.89
524,009
Feb 12, 2026
41.00
41.50
40.75
41.16
40.27
544,727
Feb 11, 2026
40.81
41.50
40.48
41.18
40.28
489,560
Feb 10, 2026
39.77
41.11
39.77
40.77
39.88
1,051,507
Feb 9, 2026
39.71
40.03
39.45
39.53
38.67
668,604
Feb 6, 2026
40.48
40.51
39.15
39.68
38.82
1,378,508
Feb 5, 2026
41.17
41.20
39.99
40.71
39.82
992,644
Feb 4, 2026
40.27
41.59
40.14
41.21
40.31
757,296
Feb 3, 2026
41.00
41.19
39.80
39.80
38.93
1,095,128
Feb 2, 2026
41.01
41.47
40.76
40.79
39.90
664,612
Jan 30, 2026
41.00
41.58
40.87
41.21
40.31
540,447
Jan 29, 2026
41.30
41.74
40.96
41.28
40.38
454,222
Jan 28, 2026
41.66
41.86
41.04
41.10
40.21
814,616
Jan 27, 2026
42.50
42.50
41.77
41.98
41.07
481,456
Jan 26, 2026
42.22
43.22
42.09
42.24
41.32
404,902
Jan 23, 2026
42.09
42.56
41.75
42.32
41.40
477,324
Jan 22, 2026
43.05
43.30
41.92
42.56
41.63
629,394
Jan 21, 2026
41.24
42.06
41.10
41.54
40.64
672,403
Jan 20, 2026
40.83
41.54
40.48
41.46
40.56
957,172
Jan 19, 2026
40.83
41.19
40.14
41.08
40.19
1,203,000
Jan 16, 2026
42.76
42.99
42.03
42.21
41.29
893,964
Jan 15, 2026
43.40
43.58
42.45
42.67
41.74
644,469
Jan 14, 2026
43.42
44.51
43.13
43.60
42.65
665,232
Jan 13, 2026
44.34
44.57
43.38
43.38
42.44
872,344
Jan 12, 2026
47.24
47.36
43.84
44.34
43.38
1,512,553
Jan 9, 2026
46.50
48.79
46.50
47.17
46.14
800,671
Jan 8, 2026
46.36
47.06
45.21
46.92
45.90
516,885
Jan 7, 2026
46.67
46.79
46.01
46.49
45.48
332,302
Jan 6, 2026
46.89
47.08
46.01
46.51
45.50
287,082
Jan 5, 2026
47.60
48.44
46.78
46.80
45.78
470,653
Jan 2, 2026
45.96
47.60
45.67
47.60
46.56
548,040
Dec 30, 2025
45.50
45.96
45.32
45.62
44.63
264,693
Dec 29, 2025
45.00
46.02
45.00
45.51
44.52
372,144
Dec 23, 2025
45.44
45.73
45.13
45.31
44.32
227,485
Dec 22, 2025
45.66
45.83
45.26
45.52
44.53
383,936
Dec 19, 2025
45.75
46.09
45.61
45.74
44.75
873,820
Dec 18, 2025
45.50
46.21
45.28
45.97
44.97
576,057
Dec 17, 2025
46.12
46.35
45.62
45.85
44.85
467,762
Dec 16, 2025
46.00
46.62
45.42
46.10
45.10
538,473
Dec 15, 2025
46.91
46.96
45.95
46.30
45.29
517,247
Dec 12, 2025
46.30
47.56
46.30
46.90
45.88
556,819
Dec 11, 2025
46.00
46.46
45.05
46.29
45.28
626,471
Dec 10, 2025
46.63
47.06
45.60
45.96
44.96
452,552
Dec 9, 2025
47.79
47.84
46.44
46.99
45.97
498,348
Dec 8, 2025
47.50
47.89
47.24
47.49
46.46
421,498
Dec 5, 2025
47.00
48.12
46.84
47.89
46.85
594,182
Dec 4, 2025
45.05
47.20
44.93
46.84
45.82
893,247
Dec 3, 2025
43.81
45.27
43.80
44.89
43.91
587,841
Dec 2, 2025
44.08
44.72
43.81
43.91
42.96
324,446
Dec 1, 2025
44.56
44.91
43.77
44.11
43.15
673,548
Nov 28, 2025
44.65
44.81
44.12
44.64
43.67
301,465
Nov 27, 2025
44.00
44.92
44.00
44.62
43.65
400,480
Nov 26, 2025
43.68
44.12
43.44
44.12
43.16
361,584
Nov 25, 2025
43.59
43.97
43.17
43.70
42.75
396,587
Nov 24, 2025
43.70
44.25
43.19
43.74
42.79
1,138,396
Nov 21, 2025
42.43
43.55
42.40
43.21
42.27
573,440
Nov 20, 2025
44.62
44.63
42.53
42.82
41.89
932,738
Nov 19, 2025
44.48
44.72
43.72
44.45
43.48
544,834
Nov 18, 2025
44.86
45.14
44.13
44.35
43.39
464,257
Nov 17, 2025
46.18
46.24
45.11
45.32
44.33
366,957
Nov 14, 2025
46.51
46.54
45.61
46.13
45.13
370,714
Nov 13, 2025
47.05
47.36
46.64
46.89
45.87
287,776
Nov 12, 2025
47.41
48.21
46.70
46.70
45.68
449,095
Nov 11, 2025
45.42
47.50
45.14
47.09
46.07
495,982
Nov 10, 2025
45.76
46.26
45.55
45.62
44.63
386,607
Nov 7, 2025
46.50
46.94
45.37
45.37
44.38
457,371
Nov 6, 2025
46.31
46.53
45.53
46.00
45.00
448,561
Nov 5, 2025
44.34
45.98
44.20
45.92
44.92
645,837
Nov 4, 2025
45.51
45.74
44.48
44.66
43.69
599,741
Nov 3, 2025
45.70
46.63
45.62
45.80
44.80
486,538
