Dr. Ing. h.c. F. Porsche AG (ETR:P911)
Germany
· Delayed Price · Currency is EUR · Preferred Stock47.89
+1.05 (2.24%)
At close: Dec 5, 2025
ETR:P911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.00 | 48.12 | 46.84 | 47.89 | 47.89 | 2.24% | 594,142 |
| Dec 4, 2025 | 45.05 | 47.20 | 44.93 | 46.84 | 46.84 | 4.34% | 891,212 |
| Dec 3, 2025 | 43.81 | 45.27 | 43.80 | 44.89 | 44.89 | 2.23% | 587,301 |
| Dec 2, 2025 | 44.08 | 44.72 | 43.81 | 43.91 | 43.91 | -0.45% | 324,446 |
| Dec 1, 2025 | 44.56 | 44.91 | 43.77 | 44.11 | 44.11 | -1.19% | 673,548 |
| Nov 28, 2025 | 44.65 | 44.81 | 44.12 | 44.64 | 44.64 | 0.04% | 301,465 |
| Nov 27, 2025 | 44.00 | 44.92 | 44.00 | 44.62 | 44.62 | 1.13% | 400,480 |
| Nov 26, 2025 | 43.68 | 44.12 | 43.44 | 44.12 | 44.12 | 0.96% | 361,584 |
| Nov 25, 2025 | 43.59 | 43.97 | 43.17 | 43.70 | 43.70 | -0.09% | 396,587 |
| Nov 24, 2025 | 43.70 | 44.25 | 43.19 | 43.74 | 43.74 | 1.23% | 1,138,396 |
| Nov 21, 2025 | 42.43 | 43.55 | 42.40 | 43.21 | 43.21 | 0.91% | 573,440 |
| Nov 20, 2025 | 44.62 | 44.63 | 42.53 | 42.82 | 42.82 | -3.67% | 932,738 |
| Nov 19, 2025 | 44.48 | 44.72 | 43.72 | 44.45 | 44.45 | 0.23% | 544,834 |
| Nov 18, 2025 | 44.86 | 45.14 | 44.13 | 44.35 | 44.35 | -2.14% | 464,257 |
| Nov 17, 2025 | 46.18 | 46.24 | 45.11 | 45.32 | 45.32 | -1.76% | 366,957 |
| Nov 14, 2025 | 46.51 | 46.54 | 45.61 | 46.13 | 46.13 | -1.62% | 370,714 |
| Nov 13, 2025 | 47.05 | 47.36 | 46.64 | 46.89 | 46.89 | 0.41% | 287,776 |
| Nov 12, 2025 | 47.41 | 48.21 | 46.70 | 46.70 | 46.70 | -0.83% | 449,095 |
| Nov 11, 2025 | 45.42 | 47.50 | 45.14 | 47.09 | 47.09 | 3.22% | 495,982 |
| Nov 10, 2025 | 45.76 | 46.26 | 45.55 | 45.62 | 45.62 | 0.55% | 386,607 |
| Nov 7, 2025 | 46.50 | 46.94 | 45.37 | 45.37 | 45.37 | -1.37% | 457,371 |
| Nov 6, 2025 | 46.31 | 46.53 | 45.53 | 46.00 | 46.00 | 0.17% | 448,561 |
| Nov 5, 2025 | 44.34 | 45.98 | 44.20 | 45.92 | 45.92 | 2.82% | 645,837 |
| Nov 4, 2025 | 45.51 | 45.74 | 44.48 | 44.66 | 44.66 | -2.49% | 599,741 |
| Nov 3, 2025 | 45.70 | 46.63 | 45.62 | 45.80 | 45.80 | 0.77% | 486,538 |
| Oct 31, 2025 | 46.70 | 46.87 | 45.39 | 45.45 | 45.45 | -2.34% | 757,123 |
| Oct 30, 2025 | 48.45 | 48.60 | 46.41 | 46.54 | 46.54 | -3.28% | 812,085 |
| Oct 29, 2025 | 48.83 | 49.26 | 48.12 | 48.12 | 48.12 | -0.95% | 696,737 |
| Oct 28, 2025 | 48.08 | 48.81 | 47.62 | 48.58 | 48.58 | 0.04% | 913,183 |
| Oct 27, 2025 | 48.26 | 49.25 | 47.37 | 48.56 | 48.56 | 2.97% | 2,060,766 |
| Oct 24, 2025 | 45.91 | 47.31 | 45.58 | 47.16 | 47.16 | 3.65% | 1,737,532 |
| Oct 23, 2025 | 43.27 | 45.50 | 43.22 | 45.50 | 45.50 | 4.62% | 1,799,070 |
| Oct 22, 2025 | 43.53 | 43.66 | 42.91 | 43.49 | 43.49 | -0.53% | 588,912 |
| Oct 21, 2025 | 43.10 | 44.27 | 42.89 | 43.72 | 43.72 | 1.58% | 819,479 |
| Oct 20, 2025 | 42.39 | 43.04 | 42.06 | 43.04 | 43.04 | 1.77% | 421,144 |
| Oct 17, 2025 | 41.80 | 42.83 | 41.00 | 42.29 | 42.29 | 1.63% | 952,834 |
| Oct 16, 2025 | 41.29 | 42.03 | 41.26 | 41.61 | 41.61 | 1.22% | 525,016 |
| Oct 15, 2025 | 40.82 | 41.50 | 40.67 | 41.11 | 41.11 | 1.76% | 494,429 |
| Oct 14, 2025 | 40.80 | 41.14 | 40.28 | 40.40 | 40.40 | -1.13% | 641,965 |
| Oct 13, 2025 | 40.86 | 41.59 | 40.84 | 40.86 | 40.86 | 0.29% | 463,197 |
| Oct 10, 2025 | 42.35 | 42.35 | 40.61 | 40.74 | 40.74 | -1.90% | 523,910 |
| Oct 9, 2025 | 42.52 | 42.72 | 41.38 | 41.53 | 41.53 | -2.49% | 795,429 |
| Oct 8, 2025 | 42.34 | 42.59 | 41.70 | 42.59 | 42.59 | -1.34% | 931,618 |
| Oct 7, 2025 | 43.48 | 43.50 | 42.75 | 43.17 | 43.17 | 0.05% | 376,014 |
| Oct 6, 2025 | 43.00 | 43.53 | 42.73 | 43.15 | 43.15 | 1.05% | 482,636 |
| Oct 3, 2025 | 43.07 | 43.16 | 42.44 | 42.70 | 42.70 | -0.21% | 360,312 |
| Oct 2, 2025 | 41.79 | 43.07 | 41.73 | 42.79 | 42.79 | 3.66% | 732,978 |
| Oct 1, 2025 | 41.08 | 41.84 | 41.03 | 41.28 | 41.28 | - | 571,888 |
| Sep 30, 2025 | 42.13 | 42.20 | 41.15 | 41.28 | 41.28 | -2.34% | 736,329 |
| Sep 29, 2025 | 42.72 | 42.97 | 42.11 | 42.27 | 42.27 | -0.61% | 704,819 |
| Sep 26, 2025 | 42.57 | 43.05 | 42.46 | 42.53 | 42.53 | 0.38% | 570,769 |
| Sep 25, 2025 | 42.35 | 43.23 | 42.14 | 42.37 | 42.37 | 0.05% | 734,402 |
| Sep 24, 2025 | 40.90 | 43.04 | 40.66 | 42.35 | 42.35 | 2.17% | 1,071,734 |
| Sep 23, 2025 | 41.00 | 41.90 | 40.96 | 41.45 | 41.45 | 2.27% | 871,188 |
| Sep 22, 2025 | 41.00 | 41.93 | 39.62 | 40.53 | 40.53 | -7.19% | 3,247,561 |
| Sep 19, 2025 | 43.74 | 44.56 | 43.03 | 43.67 | 43.67 | -0.50% | 5,032,763 |
| Sep 18, 2025 | 43.73 | 44.43 | 43.63 | 43.89 | 43.89 | - | 441,814 |
| Sep 17, 2025 | 44.23 | 44.85 | 43.58 | 43.89 | 43.89 | -0.77% | 488,396 |
| Sep 16, 2025 | 44.50 | 45.40 | 44.03 | 44.23 | 44.23 | -0.14% | 600,051 |
| Sep 15, 2025 | 43.70 | 44.40 | 43.66 | 44.29 | 44.29 | 1.82% | 652,059 |
| Sep 12, 2025 | 43.33 | 43.50 | 42.85 | 43.50 | 43.50 | 0.67% | 453,560 |
| Sep 11, 2025 | 42.66 | 43.36 | 42.24 | 43.21 | 43.21 | 0.89% | 999,374 |
| Sep 10, 2025 | 43.27 | 43.34 | 42.24 | 42.83 | 42.83 | -1.29% | 533,376 |
| Sep 9, 2025 | 43.25 | 43.80 | 42.60 | 43.39 | 43.39 | -0.50% | 616,326 |
| Sep 8, 2025 | 44.29 | 44.47 | 43.12 | 43.61 | 43.61 | -1.02% | 434,929 |
| Sep 5, 2025 | 44.44 | 44.67 | 43.92 | 44.06 | 44.06 | - | 396,885 |
| Sep 4, 2025 | 44.07 | 44.81 | 43.89 | 44.06 | 44.06 | -1.06% | 414,856 |
| Sep 3, 2025 | 44.62 | 44.91 | 44.37 | 44.53 | 44.53 | 0.02% | 391,833 |
| Sep 2, 2025 | 45.48 | 45.64 | 44.49 | 44.52 | 44.52 | -2.20% | 480,864 |
| Sep 1, 2025 | 45.50 | 45.75 | 45.32 | 45.52 | 45.52 | 0.37% | 266,609 |
| Aug 29, 2025 | 46.19 | 46.76 | 45.35 | 45.35 | 45.35 | -2.09% | 441,874 |
| Aug 28, 2025 | 46.61 | 47.69 | 46.32 | 46.32 | 46.32 | -0.17% | 480,342 |
| Aug 27, 2025 | 46.28 | 47.83 | 46.24 | 46.40 | 46.40 | 0.65% | 593,584 |
| Aug 26, 2025 | 46.27 | 47.02 | 46.10 | 46.10 | 46.10 | -0.77% | 522,840 |
| Aug 25, 2025 | 47.19 | 47.19 | 46.18 | 46.46 | 46.46 | -1.13% | 316,745 |
| Aug 22, 2025 | 46.60 | 47.19 | 46.59 | 46.99 | 46.99 | 0.95% | 349,562 |
| Aug 21, 2025 | 46.50 | 46.62 | 46.00 | 46.55 | 46.55 | -0.04% | 460,022 |
| Aug 20, 2025 | 47.06 | 47.14 | 46.47 | 46.57 | 46.57 | -1.54% | 324,985 |
| Aug 19, 2025 | 45.62 | 47.43 | 45.62 | 47.30 | 47.30 | 3.96% | 673,119 |
| Aug 18, 2025 | 45.54 | 45.93 | 45.08 | 45.50 | 45.50 | -0.83% | 357,907 |
| Aug 15, 2025 | 46.08 | 46.45 | 45.88 | 45.88 | 45.88 | 0.26% | 401,650 |
| Aug 14, 2025 | 45.30 | 45.90 | 45.17 | 45.76 | 45.76 | 0.44% | 325,932 |
| Aug 13, 2025 | 45.43 | 45.66 | 45.04 | 45.56 | 45.56 | 0.20% | 273,807 |
| Aug 12, 2025 | 45.56 | 45.99 | 45.15 | 45.47 | 45.47 | 0.11% | 339,462 |
| Aug 11, 2025 | 46.20 | 46.48 | 45.34 | 45.42 | 45.42 | -1.09% | 388,223 |
| Aug 8, 2025 | 45.62 | 46.28 | 45.33 | 45.92 | 45.92 | 1.55% | 545,257 |
| Aug 7, 2025 | 44.71 | 45.55 | 43.76 | 45.22 | 45.22 | 1.21% | 589,335 |
| Aug 6, 2025 | 44.06 | 45.46 | 43.91 | 44.68 | 44.68 | 2.03% | 683,715 |
| Aug 5, 2025 | 43.00 | 44.16 | 42.99 | 43.79 | 43.79 | 2.50% | 733,168 |
| Aug 4, 2025 | 42.66 | 43.26 | 42.37 | 42.72 | 42.72 | 0.49% | 707,124 |
| Aug 1, 2025 | 44.58 | 44.66 | 42.51 | 42.51 | 42.51 | -4.77% | 873,376 |
| Jul 31, 2025 | 43.70 | 45.17 | 43.69 | 44.64 | 44.64 | 1.39% | 936,768 |
| Jul 30, 2025 | 44.50 | 45.07 | 43.83 | 44.03 | 44.03 | 1.69% | 1,341,112 |
| Jul 29, 2025 | 44.01 | 44.45 | 42.97 | 43.30 | 43.30 | -1.75% | 1,096,965 |
| Jul 28, 2025 | 47.78 | 47.80 | 43.82 | 44.07 | 44.07 | -4.09% | 1,886,557 |
| Jul 25, 2025 | 43.70 | 45.95 | 43.32 | 45.95 | 45.95 | 3.68% | 1,378,762 |
| Jul 24, 2025 | 45.50 | 45.52 | 44.24 | 44.32 | 44.32 | 0.43% | 822,128 |
| Jul 23, 2025 | 43.41 | 44.75 | 43.35 | 44.13 | 44.13 | 6.72% | 1,950,378 |
| Jul 22, 2025 | 41.78 | 41.86 | 41.26 | 41.35 | 41.35 | -1.12% | 383,174 |
| Jul 21, 2025 | 41.50 | 41.93 | 41.20 | 41.82 | 41.82 | 0.63% | 476,485 |