OTC Markets OTCPK - Delayed Quote
USD
Dr. Ing. h.c. F. Porsche AG (DRPRY)
5.16
+0.04
(+0.80%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
5.13
5.17
5.11
5.16
5.16
75,900
Oct 29, 2026
5.06
5.17
5.05
5.11
5.11
720,500
Oct 28, 2026
4.91
4.98
4.91
4.92
4.92
59,400
Oct 27, 2026
4.93
4.93
4.70
4.76
4.76
211,400
Oct 26, 2026
4.57
4.61
4.52
4.54
4.54
165,600
Oct 23, 2026
4.70
4.70
4.58
4.59
4.59
94,800
Oct 22, 2026
4.77
4.79
4.74
4.76
4.76
73,800
Oct 21, 2026
4.79
4.79
4.73
4.75
4.75
67,300
Oct 20, 2026
4.72
4.85
4.72
4.76
4.76
155,100
Oct 19, 2026
4.70
4.79
4.61
4.65
4.65
139,900
Oct 16, 2026
4.67
4.75
4.63
4.64
4.64
186,800
Oct 15, 2026
4.66
4.66
4.54
4.60
4.60
132,600
Oct 14, 2026
4.62
4.62
4.51
4.57
4.57
174,000
Oct 13, 2026
4.79
4.79
4.55
4.60
4.60
227,800
Oct 12, 2026
4.65
4.66
4.63
4.66
4.66
124,600
Oct 9, 2026
4.84
4.84
4.58
4.63
4.63
115,600
Oct 8, 2026
4.65
4.70
4.52
4.57
4.57
244,200
Oct 7, 2026
4.70
4.76
4.62
4.76
4.76
114,000
Oct 6, 2026
4.69
4.80
4.69
4.70
4.70
141,100
Oct 5, 2026
4.78
4.81
4.74
4.77
4.77
98,400
Oct 2, 2026
4.79
4.83
4.72
4.82
4.82
83,400
Oct 1, 2026
5.00
5.01
4.78
4.80
4.80
150,900
Sep 30, 2026
5.20
5.20
5.07
5.11
5.11
38,400
Sep 29, 2026
5.07
5.12
5.05
5.07
5.07
40,300
Sep 28, 2026
5.23
5.23
5.02
5.02
5.02
74,400
Sep 25, 2026
5.17
5.20
5.06
5.19
5.19
32,400
Sep 24, 2026
5.10
5.12
5.01
5.05
5.05
117,300
Sep 23, 2026
5.05
5.08
4.92
4.96
4.96
74,200
Sep 22, 2026
5.22
5.24
5.13
5.14
5.14
25,700
Sep 21, 2026
5.31
5.31
5.05
5.07
5.07
25,000
Sep 18, 2026
5.38
5.38
5.12
5.20
5.20
38,900
Sep 17, 2026
5.56
5.56
5.34
5.38
5.38
105,200
Sep 16, 2026
5.16
5.26
5.14
5.15
5.15
30,800
Sep 15, 2026
5.25
5.25
5.14
5.16
5.16
80,100
Sep 14, 2026
5.12
5.20
5.09
5.20
5.20
116,400
Sep 11, 2026
5.16
5.18
5.13
5.15
5.15
60,100
Sep 10, 2026
5.24
5.24
5.10
5.16
5.16
51,100
Sep 9, 2026
5.16
5.23
5.10
5.10
5.10
44,500
Sep 8, 2026
5.43
5.43
5.12
5.12
5.12
23,200
Sep 4, 2026
5.15
5.16
5.07
5.08
5.08
18,400
Sep 3, 2026
5.07
5.18
5.07
5.17
5.17
29,000
Sep 2, 2026
5.09
5.09
5.03
5.07
5.07
52,000
Sep 1, 2026
5.11
5.13
5.08
5.09
5.09
49,500
Aug 31, 2026
5.28
5.29
5.20
5.23
5.23
99,300
Aug 28, 2026
5.34
5.36
5.24
5.27
5.27
64,400
Aug 27, 2026
5.11
5.23
5.10
5.19
5.19
28,600
Aug 26, 2026
4.98
5.01
4.96
4.98
4.98
28,000
Aug 25, 2026
5.04
5.11
5.04
5.08
5.08
34,500
Aug 24, 2026
5.08
5.11
5.05
5.08
5.08
58,600
Aug 21, 2026
5.19
5.22
5.19
5.20
5.20
63,900
Aug 20, 2026
5.14
5.20
5.14
5.16
5.16
25,500
Aug 19, 2026
5.13
5.19
5.11
5.14
5.14
39,300
Aug 18, 2026
5.10
5.13
5.03
5.05
5.05
62,900
Aug 17, 2026
5.08
5.13
5.08
5.09
5.09
40,700
Aug 14, 2026
5.06
5.11
5.03
5.07
5.07
42,200
Aug 13, 2026
5.02
5.04
4.99
5.03
5.03
32,000
Aug 12, 2026
5.08
5.15
5.08
5.14
5.14
59,400
Aug 11, 2026
5.20
5.20
5.09
5.11
5.11
44,300
Aug 10, 2026
5.11
5.19
5.07
5.09
5.09
64,200
Aug 7, 2026
5.01
5.10
5.01
5.03
5.03
43,300
Aug 6, 2026
4.97
5.08
4.87
5.07
5.07
72,800
Aug 5, 2026
4.95
5.05
4.95
4.98
4.98
22,700
Aug 4, 2026
4.92
5.01
4.92
5.01
5.01
46,400
Aug 3, 2026
5.00
5.03
4.91
4.96
4.96
67,800
Jul 31, 2026
5.02
5.02
4.77
4.83
4.83
33,700
Jul 30, 2026
5.03
5.06
4.97
5.06
5.06
63,600
Jul 29, 2026
5.03
5.13
4.97
5.08
5.08
63,500
Jul 28, 2026
5.17
5.17
5.01
5.06
5.06
154,800
Jul 27, 2026
5.00
5.02
4.90
4.93
4.93
119,100
Jul 24, 2026
5.02
5.02
4.89
4.92
4.92
152,500
Jul 23, 2026
5.11
5.13
5.06
5.12
5.12
47,200
Jul 22, 2026
5.29
5.30
5.21
5.21
5.21
42,900
Jul 21, 2026
5.06
5.13
5.05
5.08
5.08
44,600
Jul 20, 2026
5.18
5.18
5.04
5.09
5.09
64,600
Jul 17, 2026
5.32
5.35
5.07
5.13
5.13
66,800
Jul 16, 2026
5.11
5.16
5.06
5.15
5.15
64,400
Jul 15, 2026
5.01
5.09
4.99
5.08
5.08
63,900
Jul 14, 2026
5.00
5.01
4.91
4.95
4.95
199,800
Jul 13, 2026
5.12
5.12
5.00
5.00
5.00
69,500
Jul 10, 2026
5.16
5.17
5.11
5.14
5.14
34,600
Jul 9, 2026
5.20
5.36
5.19
5.30
5.30
50,900
Jul 8, 2026
5.28
5.34
5.19
5.28
5.28
389,800
Jul 7, 2026
5.43
5.43
5.33
5.37
5.37
38,300
Jul 6, 2026
5.28
5.36
5.27
5.32
5.32
62,100
Jul 2, 2026
5.05
5.16
5.04
5.16
5.16
50,000
Jul 1, 2026
4.93
5.02
4.92
5.01
5.01
62,500
Jun 30, 2026
4.90
5.01
4.89
5.01
5.01
124,500
Jun 29, 2026
4.88
4.90
4.80
4.84
4.84
89,200
Jun 26, 2026
4.87
4.93
4.83
4.88
4.88
69,300
Jun 25, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
5.17
5.17
4.95
5.00
5.00
58,100
Jun 24, 2026
5.25
5.49
5.19
5.36
5.24
66,400
Jun 23, 2026
5.31
5.36
5.24
5.34
5.22
96,400
Jun 22, 2026
5.40
5.43
5.34
5.43
5.31
57,400
Jun 18, 2026
5.41
5.58
5.40
5.49
5.37
26,200
Jun 17, 2026
5.59
5.69
5.55
5.55
5.43
41,300
Jun 16, 2026
5.60
5.69
5.45
5.60
5.48
97,800
Jun 15, 2026
5.80
5.80
5.71
5.72
5.60
53,500
Jun 12, 2026
5.69
5.70
5.59
5.65
5.53
33,000
Jun 11, 2026
5.59
5.68
5.51
5.68
5.56
52,000
Jun 10, 2026
5.46
5.50
5.40
5.44
5.32
35,900
Jun 9, 2026
5.59
5.60
5.47
5.52
5.40
36,300
Jun 8, 2026
5.46
5.56
5.43
5.49
5.37
52,000
Jun 5, 2026
5.46
5.46
5.29
5.30
5.19
23,700
Jun 4, 2026
5.48
5.57
5.48
5.56
5.44
67,800
Jun 3, 2026
5.47
5.50
5.43
5.47
5.35
32,100
Jun 2, 2026
5.47
5.54
5.47
5.50
5.38
45,200
Jun 1, 2026
5.46
5.46
5.40
5.43
5.32
48,700
May 29, 2026
5.44
5.50
5.40
5.42
5.30
36,300
May 28, 2026
5.40
5.53
5.40
5.50
5.38
38,100
May 27, 2026
5.37
5.39
5.34
5.39
5.27
30,200
May 26, 2026
5.34
5.34
5.22
5.27
5.16
31,100
May 22, 2026
5.31
5.34
5.27
5.28
5.17
20,800
May 21, 2026
5.21
5.29
5.17
5.29
5.18
29,600
May 20, 2026
5.12
5.27
5.11
5.25
5.14
45,200
May 19, 2026
5.15
5.15
5.06
5.08
4.97
45,100
May 18, 2026
5.30
5.30
5.25
5.27
5.16
148,100
May 15, 2026
5.37
5.37
5.30
5.32
5.20
19,700
May 14, 2026
5.39
5.48
5.37
5.38
5.26
49,900
May 13, 2026
5.26
5.39
5.26
5.38
5.26
162,000
May 12, 2026
5.24
5.26
5.18
5.20
5.09
75,200
May 11, 2026
5.13
5.23
5.11
5.21
5.10
58,200
May 8, 2026
4.99
5.01
4.95
4.98
4.87
21,600
May 7, 2026
4.93
4.93
4.84
4.87
4.76
51,600
May 6, 2026
4.96
4.98
4.92
4.97
4.86
49,400
May 5, 2026
4.75
4.79
4.71
4.77
4.66
41,900
May 4, 2026
4.70
4.70
4.61
4.66
4.56
49,100
May 1, 2026
4.84
4.85
4.63
4.73
4.63
55,300
Apr 30, 2026
4.71
4.81
4.71
4.80
4.70
131,000
Apr 29, 2026
4.66
4.85
4.64
4.65
4.55
24,200
Apr 28, 2026
4.74
4.78
4.68
4.70
4.60
136,100
Apr 27, 2026
4.75
4.75
4.68
4.71
4.61
54,600
Apr 24, 2026
4.77
4.82
4.74
4.78
4.68
28,300
Apr 23, 2026
4.86
4.89
4.77
4.78
4.68
57,800
Apr 22, 2026
4.87
4.87
4.82
4.84
4.74
16,600
Apr 21, 2026
4.97
4.99
4.85
4.85
4.75
49,500
Apr 20, 2026
4.94
5.00
4.84
4.99
4.88
29,000
Apr 17, 2026
5.05
5.12
5.04
5.06
4.95
42,600
Apr 16, 2026
4.97
4.99
4.90
4.93
4.82
53,200
Apr 15, 2026
5.05
5.06
5.01
5.05
4.94
121,500
Apr 14, 2026
5.05
5.10
5.02
5.06
4.95
102,800
Apr 13, 2026
4.78
4.87
4.76
4.86
4.75
99,400
Apr 10, 2026
4.78
4.82
4.71
4.78
4.68
85,300
Apr 9, 2026
4.69
4.71
4.63
4.67
4.57
112,100
Apr 8, 2026
4.80
4.82
4.67
4.72
4.62
323,800
Apr 7, 2026
4.53
4.61
4.48
4.60
4.50
707,400
Apr 6, 2026
4.56
4.65
4.46
4.65
4.55
243,500
Apr 2, 2026
4.48
4.62
4.42
4.55
4.45
224,500
Apr 1, 2026
4.51
4.61
4.51
4.53
4.43
166,100
Mar 31, 2026
4.33
4.56
4.33
4.48
4.38
612,500
Mar 30, 2026
4.34
4.39
4.27
4.33
4.24
462,500
Mar 27, 2026
4.32
4.34
4.26
4.31
4.22
323,400
Mar 26, 2026
4.28
4.35
4.27
4.28
4.19
450,100
Mar 25, 2026
4.34
4.37
4.25
4.33
4.24
530,800
Mar 24, 2026
4.25
4.40
4.21
4.36
4.27
947,100
Mar 23, 2026
4.30
4.42
4.22
4.34
4.24
452,400
Mar 20, 2026
4.20
4.31
4.13
4.15
4.06
437,200
Mar 19, 2026
4.13
4.27
4.11
4.26
4.17
621,200
Mar 18, 2026
4.24
4.31
4.20
4.22
4.13
227,800
Mar 17, 2026
4.28
4.30
4.17
4.28
4.19
517,600
Mar 16, 2026
4.21
4.27
4.17
4.20
4.11
1,056,000
Mar 13, 2026
4.23
4.29
4.18
4.20
4.11
1,025,100
Mar 12, 2026
4.21
4.37
4.21
4.29
4.20
488,400
Mar 11, 2026
4.38
4.40
4.22
4.31
4.22
301,600
Mar 10, 2026
4.25
4.44
4.25
4.31
4.22
846,200
Mar 9, 2026
4.25
4.31
4.15
4.31
4.22
424,900
Mar 6, 2026
4.33
4.37
4.31
4.35
4.26
347,400
Mar 5, 2026
4.41
4.51
4.38
4.45
4.35
451,700
Mar 4, 2026
4.52
4.54
4.50
4.54
4.44
254,500
Mar 3, 2026
4.55
4.55
4.40
4.50
4.40
285,300
Mar 2, 2026
4.64
4.69
4.60
4.64
4.54
135,600
Feb 27, 2026
4.83
4.89
4.81
4.82
4.71
94,400
Feb 26, 2026
4.86
4.88
4.81
4.85
4.75
109,100
Feb 25, 2026
4.86
4.86
4.78
4.86
4.75
76,200
Feb 24, 2026
4.87
4.91
4.82
4.86
4.75
146,800
Feb 23, 2026
4.83
4.83
4.73
4.82
4.72
131,200
Feb 20, 2026
4.87
4.98
4.87
4.91
4.80
792,400
Feb 19, 2026
4.85
4.88
4.82
4.84
4.74
102,600
Feb 18, 2026
4.88
4.95
4.88
4.91
4.80
176,800
Feb 17, 2026
4.93
4.93
4.83
4.91
4.80
218,500
Feb 13, 2026
4.91
4.95
4.87
4.89
4.78
126,900
Feb 12, 2026
4.81
4.87
4.75
4.82
4.72
201,100
Feb 11, 2026
4.78
4.86
4.78
4.84
4.74
74,000
Feb 10, 2026
4.81
4.85
4.78
4.79
4.69
659,100
Feb 9, 2026
4.67
4.68
4.64
4.67
4.57
447,400
Feb 6, 2026
4.62
4.67
4.59
4.64
4.54
260,800
Feb 5, 2026
4.73
4.78
4.65
4.73
4.63
264,400
Feb 4, 2026
4.77
4.90
4.75
4.81
4.71
471,000
Feb 3, 2026
4.67
4.72
4.62
4.66
4.56
272,500
Feb 2, 2026
4.81
4.84
4.75
4.76
4.66
270,000
Jan 30, 2026
4.86
4.89
4.80
4.84
4.73
162,000
Jan 29, 2026
4.88
4.93
4.84
4.89
4.78
132,800
Jan 28, 2026
4.93
4.93
4.85
4.85
4.75
79,300
Jan 27, 2026
4.97
5.02
4.94
5.02
4.91
369,200
Jan 26, 2026
5.00
5.06
4.95
4.98
4.87
314,100
Jan 23, 2026
4.90
4.96
4.90
4.96
4.85
72,700
Jan 22, 2026
4.96
4.96
4.88
4.93
4.82
347,200
Jan 21, 2026
4.84
4.91
4.78
4.91
4.80
281,700
Jan 20, 2026
4.77
4.83
4.74
4.75
4.65
197,300
Jan 16, 2026
4.89
4.89
4.84
4.85
4.75
138,100
Jan 15, 2026
4.96
4.96
4.88
4.88
4.77
118,600
Jan 14, 2026
5.08
5.10
4.97
5.03
4.92
227,400
Jan 13, 2026
5.08
5.11
5.00
5.02
4.91
129,300
Jan 12, 2026
5.32
5.32
5.09
5.17
5.06
80,800
Jan 9, 2026
5.55
5.55
5.41
5.43
5.31
30,600
Jan 8, 2026
5.27
5.43
5.27
5.43
5.31
41,400
Jan 7, 2026
5.35
5.40
5.31
5.40
5.28
32,400
Jan 6, 2026
5.35
5.45
5.35
5.40
5.28
62,500
Jan 5, 2026
5.48
5.53
5.42
5.42
5.31
45,400
Jan 2, 2026
5.46
5.58
5.46
5.52
5.40
33,400
Dec 31, 2025
5.29
5.30
5.25
5.28
5.17
80,900
Dec 30, 2025
5.29
5.34
5.29
5.31
5.20
45,900
Dec 29, 2025
5.39
5.39
5.27
5.31
5.20
91,700
Dec 26, 2025
5.40
5.40
5.27
5.29
5.18
37,300
Dec 24, 2025
5.22
5.43
5.22
5.28
5.17
64,000
Dec 23, 2025
5.31
5.33
5.24
5.30
5.19
61,000
Dec 22, 2025
5.32
5.38
5.28
5.30
5.19
114,800
Dec 19, 2025
5.25
5.33
5.25
5.30
5.19
64,700
Dec 18, 2025
5.30
5.37
5.27
5.34
5.22
38,400
Dec 17, 2025
5.33
5.35
5.30
5.30
5.19
135,600
Dec 16, 2025
5.38
5.39
5.32
5.37
5.25
93,600
Dec 15, 2025
5.38
5.42
5.36
5.39
5.27
53,300
Dec 12, 2025
5.52
5.52
5.39
5.46
5.34
62,500
Dec 11, 2025
5.36
5.41
5.35
5.39
5.27
56,400
Dec 10, 2025
5.29
5.34
5.26
5.33
5.21
19,100
Dec 9, 2025
5.41
5.43
5.36
5.41
5.29
38,400
Dec 8, 2025
5.46
5.53
5.45
5.45
5.33
70,100
Dec 5, 2025
5.51
5.56
5.50
5.54
5.42
55,600
Dec 4, 2025
5.39
5.45
5.37
5.41
5.29
92,200
Dec 3, 2025
5.10
5.20
5.08
5.20
5.09
60,800
Dec 2, 2025
5.07
5.09
5.02
5.07
4.96
133,200
Dec 1, 2025
5.08
5.16
5.07
5.09
4.98
192,300
Nov 28, 2025
5.07
5.14
5.06
5.12
5.01
76,200
Nov 26, 2025
4.99
5.08
4.99
5.08
4.97
74,100
Nov 25, 2025
5.01
5.06
4.99
5.01
4.90
223,500
Nov 24, 2025
4.96
5.05
4.96
5.00
4.89
271,300
Nov 21, 2025
4.94
4.97
4.89
4.93
4.82
278,100
Nov 20, 2025
4.95
4.95
4.82
4.83
4.73
199,500
Nov 19, 2025
5.09
5.11
5.05
5.10
4.99
89,000
Nov 18, 2025
5.15
5.15
5.07
5.14
5.03
89,300
Nov 17, 2025
5.21
5.25
5.14
5.18
5.07
50,600
Nov 14, 2025
5.27
5.36
5.26
5.29
5.18
46,000
Nov 13, 2025
5.36
5.45
5.36
5.41
5.29
160,000
Nov 12, 2025
5.46
5.46
5.33
5.39
5.27
69,600
Nov 11, 2025
5.43
5.45
5.38
5.40
5.28
129,300
Nov 10, 2025
5.31
5.31
5.22
5.24
5.13
352,200
Nov 7, 2025
5.23
5.28
5.20
5.24
5.12
230,900
Nov 6, 2025
5.25
5.35
5.23
5.25
5.14
215,900
Nov 5, 2025
5.18
5.25
5.16
5.25
5.14
1,096,900
Nov 4, 2025
5.09
5.11
5.06
5.09
4.98
664,800
Nov 3, 2025
5.26
5.26
5.19
5.22
5.11
112,300
Oct 31, 2025
5.31
5.31
5.17
5.20
5.09
72,400
