Dr Ing hc F Porsche AG Historical Data - P911 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Dr Ing hc F Porsche AG (P911)
Dr Ing hc F Porsche AG (P911) Historical

Dr Ing hc F Porsche AG (P911)

82.56

-0.96

(-1.15%)

Closed May 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.88	1.07737512243	81.68	86.3	80.88	29353	83.7796953	DE
4	-5.84	-6.60633484163	88.4	92.56	80.88	31991	85.14053641	DE
12	0.960001	1.17647182814	81.599999	96.2	77.12	40725	88.0026549	DE
26	-7.62	-8.4497671324	90.18	96.2	72.14	46613	83.2102809	DE
52	-30.19	-26.7760532151	112.75	120.8	72.14	111878	104.49824363	DE
156	-1.44	-1.71428571429	84	120.8	72.14	310353	99.20344175	DE
260	-1.44	-1.71428571429	84	120.8	72.14	310353	99.20344175	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715977620	82.44	-0.86	-1.03	83.18	84.02	82.099999	20021
1715891220	83.3	-0.72	-0.86	84.02	84.08	82.8	23958
1715804820	84.02	-1.84	-2.14	85.86	86.3	84.02	22159
1715718420	85.86	1.52	1.80	84.28	85.86	83.7	29750
1715631960	84.34	2.56	3.13	81.88	84.34	81.4	33616
1715372820	81.78	-0.06	-0.07	81.68	82.02	80.88	37284
1715286420	81.84	0.24	0.29	81.739999	81.92	81.02	16204
1715200020	81.599999	-3.38	-3.98	84.94	85.08	81.2	90380
1715113620	84.98	0.28	0.33	84.76	85.4	84.34	17870
1715027220	84.7	0.84	1.00	84.48	84.92	83.72	26035
1714768020	83.86	0.02	0.02	83.98	84.8	83.52	18220
1714681560	83.84	0.04	0.05	84.18	84.76	83.2	27886
1714508820	83.8	-3.5	-4.01	87.26	87.5	83.76	70397
1714422420	87.3	-2.3	-2.57	89.7	90.02	85.7	75129
1714163220	89.6	-0.28	-0.31	89.9	91.08	88.9	29607
1714076820	89.88	-1.12	-1.23	91.14	91.26	88.82	14747
1713990420	91	-0.98	-1.07	92	92.56	90.52	16182
1713903960	91.98	2.58	2.89	89.5	92	89.38	13073
1713817560	89.4	0	0.00	90.12	90.88	88.84	18468
1713558420	89.4	-0.54	-0.60	88.4	90.5	87.82	26870
1713472020	89.94	-0.26	-0.29	90.04	90.54	89.1	8811
1713385620	90.2	-0.04	-0.04	90.24	91.3	89.56	20282
1713299220	90.24	-2.34	-2.53	92	92.12	89.3	43711
1713212820	92.58	-0.26	-0.28	93.06	94.64	92.1	37340
1712953620	92.84	-2.86	-2.99	95.72	96.18	92.36	39826
1712867220	95.7	0.86	0.91	94.98	95.9	92	23194
1712780760	94.84	0.46	0.49	94.4	96.2	94.36	30856
1712694360	94.38	-0.04	-0.04	94	94.78	93.08	18219
1712607960	94.42	1.4	1.51	92.88	94.54	92.36	16563
1712348820	93.02	-0.38	-0.41	93.3	94.1	91.1	25708
1712262360	93.4	-0.52	-0.55	94.12	95.96	93.3	37716
1712175960	93.92	1.42	1.54	91.72	94.26	91.42	27774
1712089560	92.5	-0.18	-0.19	92.5	93.26	91.76	39028
1711661160	92.68	-0.66	-0.71	93.46	94.42	92.3	30366
1711574820	93.34	0.26	0.28	92.82	94.68	92.46	31376
1711488360	93.08	1.2	1.31	92.48	93.3	91.88	35208
1711401960	91.88	-2.34	-2.48	93.88	94	91.5	34621
1711142760	94.22	0.42	0.45	93.76	94.44	92.56	43256
1711056360	93.8	0.3	0.32	93.68	95.32	93.04	37893
1710969960	93.5	0	0.00	93.02	94.36	91.92	31313
1710883560	93.5	2.06	2.25	91.88	93.5	91	46679
1710797160	91.44	2.52	2.83	89	91.98	88.74	66782
1710537960	88.92	1.42	1.62	87.24	88.98	87.18	31795
1710451620	87.5	1.64	1.91	86.08	88.86	85.599999	43117
1710365160	85.86	-2.92	-3.29	88.48	90	85.52	69822
1710278760	88.78	6.68	8.14	80.98	90.3	77.12	307212
1710192420	82.099999	0.08	0.10	82.04	82.38	80.52	40690
1709933160	82.02	-0.74	-0.89	82.84	83.18	81.66	28308
1709846760	82.76	-0.86	-1.03	83.28	83.4	82.08	32041
1709760360	83.62	0.08	0.10	83.8	84.42	83.099999	19869
1709673960	83.54	0.18	0.22	83.48	83.98	81.739999	41613
1709587560	83.36	-3.14	-3.63	86.7	86.84	83.2	62705
1709328360	86.5	-0.72	-0.83	87.24	88.28	84.72	70871
1709241960	87.22	2.04	2.39	85.34	87.34	84.68	74784
1709155560	85.18	1	1.19	84.02	85.48	83.819999	48014
1709069220	84.18	1.9	2.31	82.319999	84.44	82.02	60597
1708982760	82.28	-0.3	-0.36	82.599999	82.98	81.8	22016
1708723560	82.58	1.18	1.45	81.599999	82.92	81.2	48540
1708637220	81.4	0.72	0.89	81.2	82.739999	80.9	67122
1708550820	80.68	2.02	2.57	78.9	81.12	78.9	32074
1708464420	78.66	-1.2	-1.50	79.62	79.78	78.14	25237

Dr Ing hc F Porsche

BNP Paribas Issuance

Shaftesbury Capital

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

INTESA SANPAOLO

Intellabridge Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions