Dr Ing hc F Porsche AG (P911)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -3.19064078702 | 75.22 | 75.22 | 70.819999 | 53170 | 72.3429949 | DE |
| 4 | 2.34 | 3.3200908059 | 70.48 | 76.02 | 65.76 | 55038 | 71.73709602 | DE |
| 12 | -14.44 | -16.5482466193 | 87.26 | 87.5 | 65.76 | 58475 | 74.44327708 | DE |
| 26 | -0.02 | -0.0274574409665 | 72.84 | 96.2 | 65.76 | 50889 | 79.7090799 | DE |
| 52 | -38.18 | -34.3963963964 | 111 | 113.6 | 65.76 | 72807 | 92.47043649 | DE |
| 156 | -11.18 | -13.3095238095 | 84 | 120.8 | 65.76 | 285778 | 98.61629123 | DE |
| 260 | -11.18 | -13.3095238095 | 84 | 120.8 | 65.76 | 285778 | 98.61629123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 72.94 | 1.14 | 1.59 | 71.8 | 73.38 | 71.5 | 32150 |
| 1721420760 | 71.8 | -1.44 | -1.97 | 73.56 | 73.56 | 71.34 | 43135 |
| 1721334360 | 73.239999 | 1.3 | 1.81 | 72.02 | 74.58 | 71.68 | 53652 |
| 1721248020 | 71.94 | -0.16 | -0.22 | 71.9 | 72.5 | 70.819999 | 42285 |
| 1721161560 | 72.099999 | -3.22 | -4.28 | 75.22 | 75.22 | 70.98 | 94636 |
| 1721075160 | 75.319999 | -0.54 | -0.71 | 75.84 | 75.959999 | 74.52 | 38334 |
| 1720815960 | 75.86 | 0.64 | 0.85 | 75.319999 | 75.9 | 74.66 | 31983 |
| 1720729560 | 75.22 | -0.68 | -0.90 | 75.88 | 76.02 | 73.819999 | 54145 |
| 1720643220 | 75.9 | 3.12 | 4.29 | 72.54 | 75.959999 | 72.22 | 103837 |
| 1720556760 | 72.78 | 0.58 | 0.80 | 72.34 | 72.94 | 71.26 | 34376 |
| 1720470360 | 72.2 | 0.88 | 1.23 | 71.52 | 72.819999 | 71.12 | 56663 |
| 1720211220 | 71.319999 | 1.74 | 2.50 | 69.98 | 72.04 | 69.62 | 68378 |
| 1720124820 | 69.58 | 0.8 | 1.16 | 69.2 | 70.48 | 68.76 | 49381 |
| 1720038420 | 68.78 | 0.74 | 1.09 | 68.28 | 70.34 | 68.14 | 63450 |
| 1719952020 | 68.04 | -1.68 | -2.41 | 69.52 | 69.68 | 65.76 | 136812 |
| 1719865620 | 69.72 | 0 | 0.00 | 70.38 | 70.98 | 69.08 | 52170 |
| 1719606420 | 69.72 | -0.24 | -0.34 | 69.959999 | 70.58 | 69.52 | 32381 |
| 1719520020 | 69.959999 | -0.66 | -0.93 | 70.959999 | 71.18 | 69.62 | 37005 |
| 1719433620 | 70.62 | -0.98 | -1.37 | 72 | 72.06 | 70.099999 | 38790 |
| 1719347160 | 71.599999 | 1.14 | 1.62 | 70.48 | 71.68 | 70.22 | 37194 |
| 1719260820 | 70.459999 | 1 | 1.44 | 69.739999 | 72.5 | 69.62 | 75508 |
| 1719001620 | 69.459999 | 0.26 | 0.38 | 69.599999 | 69.7 | 68.78 | 44073 |
| 1718915160 | 69.2 | 0.5 | 0.73 | 68.7 | 69.52 | 68.44 | 49519 |
| 1718828820 | 68.7 | -0.8 | -1.15 | 69.319999 | 69.68 | 67.9 | 90240 |
| 1718742360 | 69.5 | -0.9 | -1.28 | 70.459999 | 70.7 | 69.26 | 49398 |
| 1718656020 | 70.4 | -0.3 | -0.42 | 71.06 | 71.599999 | 69.68 | 55184 |
| 1718396820 | 70.7 | 0.06 | 0.08 | 71.099999 | 71.599999 | 69.28 | 82882 |
| 1718310420 | 70.64 | -1.76 | -2.43 | 72.02 | 72.54 | 69.02 | 137186 |
| 1718224020 | 72.4 | -1.5 | -2.03 | 73.4 | 73.66 | 70.599999 | 133277 |
| 1718137620 | 73.9 | 0.3 | 0.41 | 73.599999 | 73.98 | 72.959999 | 39344 |
| 1718051220 | 73.599999 | -1.74 | -2.31 | 73.48 | 73.84 | 72.239999 | 107861 |
| 1717792020 | 75.34 | -0.66 | -0.87 | 75.98 | 76.599999 | 74.5 | 66584 |
| 1717705620 | 76 | -0.32 | -0.42 | 76.3 | 76.68 | 75.42 | 68193 |
| 1717619220 | 76.319999 | -0.2 | -0.26 | 76.98 | 77.239999 | 75.66 | 41019 |
| 1717532820 | 76.52 | -0.7 | -0.91 | 77.56 | 77.56 | 76.2 | 39344 |
| 1717446420 | 77.22 | 0.66 | 0.86 | 77.18 | 78.2 | 76.52 | 78392 |
| 1717187220 | 76.56 | 1.22 | 1.62 | 75.239999 | 76.56 | 75 | 66985 |
| 1717100820 | 75.34 | 1.58 | 2.14 | 73.38 | 75.58 | 73.22 | 80560 |
| 1717014420 | 73.76 | -2.14 | -2.82 | 75.48 | 75.68 | 73.08 | 125629 |
| 1716928020 | 75.9 | -0.38 | -0.50 | 76.18 | 76.34 | 75.459999 | 67313 |
| 1716841560 | 76.28 | 0.18 | 0.24 | 76.08 | 76.3 | 75.5 | 54636 |
| 1716582420 | 76.099999 | 0.28 | 0.37 | 75.58 | 76.3 | 75.04 | 78384 |
| 1716496020 | 75.819999 | -0.74 | -0.97 | 76.76 | 77.3 | 75.76 | 104423 |
| 1716409620 | 76.56 | -3.86 | -4.80 | 79.099999 | 79.18 | 75.86 | 167829 |
| 1716323160 | 80.42 | -0.56 | -0.69 | 80.88 | 80.94 | 79.4 | 56371 |
| 1716236760 | 80.98 | -1.46 | -1.77 | 82.36 | 82.36 | 80.5 | 33089 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
