Porsche AG P911
XETR · Germany · Consumer Durables
€44.74-0.76 (-1.67%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44.79 | -1.56% | €45.07 | €45.17 | €44.64 | 135.61K |
| 2026-09-30 | €45.50 | +0.44% | €45.38 | €46.37 | €45.13 | 574.16K |
| 2026-09-29 | €45.30 | +1.59% | €44.79 | €45.59 | €44.36 | 482.71K |
| 2026-09-28 | €44.59 | -2.28% | €45.70 | €46.03 | €44.48 | 408.01K |
| 2026-09-25 | €45.63 | +2.75% | €44.19 | €45.63 | €44.19 | 509.91K |
| 2026-09-24 | €44.41 | +0.57% | €43.80 | €45.62 | €43.50 | 763.25K |
| 2026-09-23 | €44.16 | -2.56% | €45.44 | €45.64 | €43.81 | 718.16K |
| 2026-09-22 | €45.32 | +1.21% | €44.64 | €46.43 | €44.64 | 439.33K |
| 2026-09-21 | €44.78 | -2.63% | €46.00 | €46.00 | €44.48 | 784.50K |
| 2026-09-18 | €45.99 | -3.34% | €47.18 | €47.28 | €45.00 | 1.97M |
| 2026-09-17 | €47.58 | +5.10% | €45.50 | €47.58 | €45.39 | 955.00K |
| 2026-09-16 | €45.27 | +0.33% | €45.04 | €45.38 | €43.81 | 581.49K |
| 2026-09-15 | €45.12 | +0.24% | €44.93 | €45.45 | €44.57 | 305.90K |
| 2026-09-14 | €45.01 | +0.38% | €44.60 | €45.81 | €44.43 | 352.98K |
| 2026-09-11 | €44.84 | +0.07% | €44.97 | €45.61 | €44.49 | 357.05K |
| 2026-09-10 | €44.81 | -0.13% | €45.40 | €45.97 | €44.50 | 435.48K |
| 2026-09-09 | €44.87 | +0.02% | €44.63 | €45.20 | €44.43 | 434.11K |
| 2026-09-08 | €44.86 | +0.29% | €44.25 | €45.72 | €44.23 | 395.89K |
| 2026-09-07 | €44.73 | +1.15% | €44.00 | €44.74 | €44.00 | 253.03K |
| 2026-09-04 | €44.22 | -1.29% | €45.30 | €45.81 | €44.22 | 465.22K |
| 2026-09-03 | €44.80 | +1.77% | €43.93 | €44.80 | €43.44 | 417.51K |
| 2026-09-02 | €44.02 | -1.48% | €44.37 | €44.52 | €43.40 | 457.99K |
| 2026-09-01 | €44.68 | -1.61% | €45.45 | €45.55 | €43.90 | 574.53K |
| 2026-08-31 | €45.41 | -1.18% | €45.66 | €46.10 | €45.41 | 481.67K |
| 2026-08-28 | €45.95 | +1.61% | €45.34 | €46.90 | €45.18 | 746.64K |
| 2026-08-27 | €45.22 | +4.55% | €42.96 | €45.22 | €42.85 | 752.96K |
| 2026-08-26 | €43.25 | -1.88% | €43.33 | €43.78 | €42.93 | 376.95K |
| 2026-08-25 | €44.08 | -0.05% | €44.22 | €44.26 | €43.58 | 306.55K |
| 2026-08-24 | €44.10 | -2.02% | €44.90 | €44.90 | €43.87 | 339.34K |
| 2026-08-21 | €45.01 | +0.92% | €44.71 | €45.24 | €43.87 | 544.60K |
| 2026-08-20 | €44.60 | -0.11% | €45.02 | €45.37 | €44.50 | 337.37K |
| 2026-08-19 | €44.65 | +1.50% | €43.79 | €44.93 | €43.71 | 288.92K |
| 2026-08-18 | €43.99 | -1.28% | €44.74 | €44.90 | €43.99 | 242.28K |
| 2026-08-17 | €44.56 | +0.32% | €44.26 | €44.83 | €44.15 | 176.07K |
| 2026-08-14 | €44.42 | +1.16% | €43.98 | €44.42 | €43.77 | 232.86K |
| 2026-08-13 | €43.91 | -2.29% | €44.75 | €44.79 | €43.68 | 282.88K |
| 2026-08-12 | €44.94 | +0.16% | €44.76 | €44.94 | €43.80 | 520.05K |
| 2026-08-11 | €44.87 | +0.54% | €44.50 | €45.20 | €44.37 | 208.25K |
| 2026-08-10 | €44.63 | +1.20% | €44.09 | €44.93 | €43.84 | 350.69K |
| 2026-08-07 | €44.10 | +1.29% | €43.68 | €44.37 | €43.12 | 289.74K |
| 2026-08-06 | €43.54 | +0.11% | €43.51 | €44.42 | €42.49 | 421.78K |
| 2026-08-05 | €43.49 | +0.18% | €43.52 | €43.90 | €43.28 | 249.56K |
| 2026-08-04 | €43.41 | +0.30% | €43.24 | €43.55 | €42.60 | 257.01K |
| 2026-08-03 | €43.28 | +1.98% | €42.60 | €44.19 | €42.60 | 446.25K |
| 2026-07-31 | €42.44 | -3.55% | €44.59 | €44.59 | €41.90 | 796.65K |
| 2026-07-30 | €44.00 | -0.45% | €44.00 | €45.19 | €42.99 | 470.09K |
| 2026-07-29 | €44.20 | -1.47% | €46.17 | €47.00 | €44.04 | 595.56K |
| 2026-07-28 | €44.86 | +2.44% | €44.13 | €45.02 | €44.05 | 503.18K |
| 2026-07-27 | €43.79 | +0.11% | €44.60 | €44.84 | €43.30 | 536.14K |
| 2026-07-24 | €43.74 | -3.55% | €45.40 | €45.59 | €43.36 | 662.64K |
| 2026-07-23 | €45.35 | -1.75% | €45.90 | €46.00 | €44.99 | 452.22K |
| 2026-07-22 | €46.16 | +3.22% | €45.25 | €46.95 | €44.63 | 482.39K |
| 2026-07-21 | €44.72 | -0.29% | €44.78 | €45.18 | €44.55 | 194.28K |
| 2026-07-20 | €44.85 | -0.33% | €44.87 | €45.47 | €44.69 | 276.83K |
| 2026-07-17 | €45.00 | +0.16% | €44.69 | €45.57 | €44.69 | 384.29K |
| 2026-07-16 | €44.93 | +1.10% | €44.55 | €45.24 | €44.30 | 223.64K |
| 2026-07-15 | €44.44 | +2.16% | €43.32 | €44.64 | €43.00 | 388.04K |
| 2026-07-14 | €43.50 | -2.47% | €44.25 | €44.30 | €43.39 | 497.10K |
| 2026-07-13 | €44.60 | -1.17% | €45.00 | €45.22 | €44.43 | 356.69K |
| 2026-07-10 | €45.13 | -2.80% | €46.22 | €47.26 | €45.13 | 503.88K |
| 2026-07-09 | €46.43 | +0.65% | €46.44 | €46.44 | €45.18 | 500.01K |
| 2026-07-08 | €46.13 | -2.41% | €47.13 | €47.13 | €45.71 | 417.17K |
| 2026-07-07 | €47.27 | +0.49% | €47.36 | €48.72 | €47.18 | 405.94K |
| 2026-07-06 | €47.04 | +2.33% | €46.49 | €47.28 | €46.39 | 427.87K |
| 2026-07-03 | €45.97 | +1.70% | €45.12 | €47.06 | €45.12 | 494.52K |
| 2026-07-02 | €45.20 | +2.47% | €44.15 | €45.20 | €43.88 | 732.41K |
| 2026-07-01 | €44.11 | +1.38% | €43.90 | €44.11 | €43.07 | 580.02K |
| 2026-06-30 | €43.51 | +2.38% | €42.51 | €43.78 | €42.22 | 550.00K |
| 2026-06-29 | €42.50 | -1.67% | €43.30 | €43.44 | €42.34 | 627.50K |
| 2026-06-26 | €43.22 | -2.31% | €44.14 | €44.15 | €42.60 | 633.26K |
| 2026-06-25 | €44.24 | -1.86% | €45.21 | €45.26 | €43.89 | 617.87K |
| 2026-06-24 | €45.08 | -2.95% | €46.00 | €46.08 | €44.00 | 697.57K |
| 2026-06-23 | €46.45 | -3.11% | €47.15 | €48.48 | €46.45 | 667.25K |
| 2026-06-22 | €47.94 | -0.10% | €48.15 | €48.15 | €46.85 | 476.33K |
| 2026-06-19 | €47.99 | -0.35% | €47.80 | €48.12 | €47.31 | 1.11M |
| 2026-06-18 | €48.16 | -1.77% | €48.48 | €48.74 | €47.26 | 618.62K |
| 2026-06-17 | €49.03 | +0.06% | €47.20 | €49.03 | €46.69 | 582.95K |
| 2026-06-16 | €49.00 | -1.63% | €50.50 | €50.66 | €48.40 | 566.75K |
| 2026-06-15 | €49.81 | +1.45% | €50.00 | €50.42 | €49.77 | 804.65K |
| 2026-06-12 | €49.10 | +1.22% | €49.48 | €50.00 | €49.01 | 626.82K |
| 2026-06-11 | €48.51 | +1.63% | €49.57 | €49.57 | €47.86 | 731.43K |
| 2026-06-10 | €47.73 | -1.16% | €48.35 | €48.55 | €47.07 | 567.68K |
| 2026-06-09 | €48.29 | +0.73% | €48.17 | €48.98 | €47.90 | 502.58K |
| 2026-06-08 | €47.94 | +2.30% | €47.56 | €48.49 | €47.30 | 663.10K |
| 2026-06-05 | €46.86 | -3.04% | €47.80 | €48.26 | €46.73 | 352.51K |
| 2026-06-04 | €48.33 | +1.58% | €47.64 | €48.33 | €47.06 | 473.35K |
| 2026-06-03 | €47.58 | -0.65% | €47.63 | €47.80 | €47.04 | 324.44K |
| 2026-06-02 | €47.89 | +1.72% | €47.15 | €48.10 | €47.15 | 358.07K |
| 2026-06-01 | €47.08 | +0.41% | €46.89 | €48.18 | €46.67 | 320.45K |
| 2026-05-29 | €46.89 | -1.59% | €47.69 | €48.00 | €46.89 | 986.88K |