Porsche

PSHG_p
🏛️ germany →
33.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.80 83.94 83.34 83.44 0.2M
2021-12-29 84.70 84.72 83.46 83.66 0.2M
2021-12-28 84.70 85.90 84.54 84.68 0.2M
2021-12-27 84.30 84.76 83.96 84.44 0.2M
2021-12-23 83.30 84.82 83.24 84.52 0.3M
2021-12-22 81.80 82.78 81.36 82.78 0.2M
2021-12-21 82.00 82.28 81.08 81.98 0.4M
2021-12-20 81.50 82.36 80.54 80.98 0.7M
2021-12-17 86.80 86.80 83.92 84.02 0.9M
2021-12-16 87.40 88.94 87.32 87.32 0.6M
2021-12-15 87.40 87.64 86.14 86.26 0.5M
2021-12-14 86.78 88.44 86.78 86.98 0.7M
2021-12-13 84.60 88.30 84.60 86.54 1.0M
2021-12-10 84.00 86.24 83.80 84.08 0.7M
2021-12-09 85.00 86.52 84.28 84.38 0.9M
2021-12-08 81.62 85.12 81.50 84.36 1.4M
2021-12-07 76.44 83.00 75.74 81.52 2.0M
2021-12-06 74.90 75.48 73.64 75.16 0.6M
2021-12-03 75.54 75.64 73.74 74.16 0.6M
2021-12-02 75.72 76.22 74.74 74.90 0.7M
2021-12-01 75.32 77.30 74.78 76.64 0.9M
2021-11-30 74.00 74.90 73.30 74.18 1.2M
2021-11-29 75.50 76.02 74.34 75.00 0.7M
2021-11-26 76.38 76.70 74.10 74.76 1.3M
2021-11-25 80.20 80.36 78.60 78.98 0.5M
2021-11-24 81.40 81.42 78.80 79.92 0.7M
2021-11-23 81.20 82.06 80.38 81.30 0.6M
2021-11-22 82.10 82.50 81.36 81.86 0.6M
2021-11-19 83.78 84.12 81.08 82.10 1.0M
2021-11-18 84.52 85.20 83.56 84.00 0.5M
2021-11-17 84.20 84.72 83.68 84.54 0.5M
2021-11-16 84.06 85.32 84.06 84.58 0.5M
2021-11-15 83.80 84.88 83.20 84.26 0.4M
2021-11-12 84.24 84.86 83.54 84.30 0.7M
2021-11-11 85.72 86.42 83.98 84.16 0.7M
2021-11-10 86.02 86.46 85.10 85.86 0.4M
2021-11-09 87.28 87.74 85.48 85.82 0.7M
2021-11-08 88.48 88.48 87.14 87.30 0.4M
2021-11-05 87.16 89.32 86.52 88.78 0.5M
2021-11-04 88.38 88.48 86.70 87.34 0.6M
2021-11-03 89.50 89.74 87.06 87.50 0.6M
2021-11-02 90.12 90.52 89.32 89.90 0.4M
2021-11-01 90.50 91.64 90.18 90.28 0.3M
2021-10-29 90.14 90.96 89.16 89.82 0.4M
2021-10-28 92.20 92.68 90.34 90.88 0.6M
2021-10-27 93.54 94.04 92.28 93.42 0.3M
2021-10-26 93.00 94.40 92.42 93.80 0.6M
2021-10-25 88.46 92.76 88.30 92.58 0.9M
2021-10-22 87.68 89.48 87.42 88.40 0.4M
2021-10-21 84.48 88.44 84.04 87.16 0.8M
2021-10-20 86.04 86.76 83.96 85.56 0.5M
2021-10-19 87.50 88.20 86.36 86.40 0.3M
2021-10-18 90.02 90.16 86.62 87.20 0.5M
2021-10-15 88.38 90.28 88.08 90.24 0.6M
2021-10-14 88.20 88.50 87.54 88.10 0.3M
2021-10-13 84.88 88.62 84.68 87.46 1.0M
2021-10-12 83.56 84.84 82.80 84.76 0.5M
2021-10-11 83.00 84.60 82.70 84.46 0.3M
2021-10-08 84.82 85.16 83.98 84.08 0.4M
2021-10-07 82.80 84.80 82.40 84.70 0.5M
2021-10-06 83.90 83.90 81.08 81.76 0.7M
2021-10-05 84.02 85.18 83.68 84.78 0.4M
2021-10-04 85.24 85.44 84.02 84.06 0.4M
2021-10-01 84.00 86.02 83.34 85.66 0.4M
2021-09-30 86.84 86.84 84.82 85.94 0.3M
2021-09-29 84.48 86.58 84.48 86.12 0.4M
2021-09-28 85.40 86.86 84.26 84.26 0.5M
2021-09-27 85.54 86.30 85.02 85.44 0.4M
2021-09-24 84.00 84.90 82.74 84.30 0.3M
2021-09-23 84.80 85.52 83.72 84.36 0.3M
2021-09-22 82.92 84.16 82.16 83.92 0.3M
2021-09-21 80.80 82.90 80.62 81.82 0.6M
2021-09-20 82.00 82.22 78.46 79.94 1.2M
2021-09-17 85.22 86.02 83.24 83.40 2.3M
2021-09-16 86.44 86.80 84.74 85.04 0.4M
2021-09-15 86.60 87.58 86.18 86.38 0.3M
2021-09-14 86.56 87.84 86.56 86.90 0.3M
2021-09-13 86.20 87.32 86.10 86.72 0.3M
2021-09-10 86.42 87.34 85.98 86.14 0.3M
2021-09-09 84.00 86.46 83.42 86.12 0.3M
2021-09-08 86.80 86.80 84.46 84.68 0.5M
2021-09-07 87.12 87.80 86.94 87.14 0.3M
2021-09-06 88.08 88.78 86.36 87.04 0.4M
2021-09-03 87.50 88.74 87.20 87.60 0.4M
2021-09-02 86.26 87.50 85.80 87.16 0.4M
2021-09-01 86.40 86.50 85.00 85.52 0.3M
2021-08-31 87.20 87.52 85.18 85.76 0.6M
2021-08-30 86.28 87.84 86.28 86.90 0.3M
2021-08-27 85.50 86.14 84.76 85.94 0.3M
2021-08-26 85.30 86.04 84.66 85.50 0.2M
2021-08-25 85.56 87.08 85.26 85.94 0.3M
2021-08-24 83.58 86.04 83.50 85.36 0.4M
2021-08-23 82.96 83.66 82.42 83.04 0.4M
2021-08-20 82.00 82.02 80.88 81.92 0.5M
2021-08-19 83.00 83.54 81.94 82.52 0.5M
2021-08-18 86.52 86.58 83.62 84.82 0.7M
2021-08-17 88.10 88.44 86.36 86.42 0.5M
2021-08-16 90.00 90.42 88.50 88.84 0.3M
2021-08-13 91.00 92.04 90.30 90.56 0.3M
2021-08-12 89.26 91.24 88.64 91.24 0.3M
2021-08-11 89.66 90.08 88.82 89.78 0.2M
2021-08-10 90.00 90.92 88.64 89.58 0.3M
2021-08-09 90.98 91.16 89.48 89.96 0.3M
2021-08-06 90.06 91.96 89.88 91.02 0.4M
2021-08-05 89.90 90.38 88.88 90.12 0.3M
2021-08-04 90.30 91.74 90.04 90.22 0.3M
2021-08-03 91.00 91.66 89.96 90.14 0.4M
2021-08-02 92.20 93.18 91.08 91.12 0.4M
2021-07-30 91.16 92.14 90.42 91.28 0.3M
2021-07-29 90.98 92.48 89.36 92.30 0.5M
2021-07-28 89.58 91.00 89.50 90.24 0.3M
2021-07-27 90.14 90.56 88.34 89.20 0.4M
2021-07-26 90.40 90.74 87.16 90.74 0.9M
2021-07-23 91.94 93.66 91.76 92.50 0.4M
2021-07-22 92.14 93.56 91.58 91.58 0.3M
2021-07-21 89.56 92.60 88.24 91.42 0.4M
2021-07-20 89.36 90.22 88.20 89.10 0.5M
2021-07-19 90.54 90.54 86.96 88.36 0.5M
2021-07-16 92.08 92.82 90.54 90.78 0.3M
2021-07-15 93.08 93.08 91.14 91.82 0.3M
2021-07-14 93.10 94.76 92.92 93.36 0.2M
2021-07-13 94.50 94.90 92.92 93.40 0.3M
2021-07-12 92.98 95.32 92.50 94.50 0.4M
2021-07-09 88.96 92.90 88.58 92.90 0.6M
2021-07-08 89.68 89.68 85.92 87.56 0.7M
2021-07-07 89.28 91.12 88.58 90.20 0.4M
2021-07-06 91.18 91.30 88.68 89.06 0.6M
2021-07-05 91.46 91.98 90.58 91.52 0.2M
2021-07-02 91.60 92.52 91.16 91.44 0.3M
2021-07-01 91.02 92.10 90.42 91.40 0.3M
2021-06-30 92.22 94.30 89.30 90.36 1.0M
2021-06-29 94.00 95.58 93.98 94.32 0.3M
2021-06-28 95.40 95.44 93.62 94.00 0.3M
2021-06-25 97.00 97.00 94.86 95.26 0.3M
2021-06-24 95.32 96.68 95.16 96.68 0.5M
2021-06-23 95.08 95.88 93.92 94.30 0.5M
2021-06-22 96.08 96.08 93.94 94.18 0.3M
2021-06-21 91.50 95.70 91.02 95.46 0.4M
2021-06-18 94.80 94.94 91.98 92.14 1.0M
2021-06-17 94.44 96.00 94.20 95.00 0.3M
2021-06-16 95.68 95.92 92.70 94.56 0.5M
2021-06-15 97.78 97.78 95.52 95.52 0.3M
2021-06-14 98.82 98.96 97.06 97.20 0.3M
2021-06-11 97.24 98.92 96.74 98.42 0.3M
2021-06-10 96.98 97.86 95.46 96.88 0.5M
2021-06-09 97.56 98.52 96.40 97.18 0.4M
2021-06-08 101.55 101.70 97.12 97.36 0.7M
2021-06-07 99.50 102.00 99.10 101.20 0.7M
2021-06-04 99.00 99.96 98.74 99.74 0.4M
2021-06-03 98.24 99.44 97.44 99.12 0.5M
2021-06-02 97.42 99.44 96.36 98.36 0.6M
2021-06-01 94.00 97.54 93.80 97.08 0.8M
2021-05-31 91.46 93.12 90.16 92.50 0.5M
2021-05-28 90.70 91.84 90.16 91.36 0.4M
2021-05-27 87.62 90.52 87.14 90.44 1.4M
2021-05-26 87.50 88.46 86.84 87.74 0.4M
2021-05-25 86.96 88.34 86.82 87.00 0.6M
2021-05-21 85.34 86.32 84.96 85.98 0.4M
2021-05-20 84.16 85.28 83.64 84.78 0.4M
2021-05-19 84.70 85.42 82.44 83.38 0.5M
2021-05-18 86.50 87.24 85.12 85.70 0.4M
2021-05-17 86.30 86.76 84.98 85.74 0.4M
2021-05-14 84.88 85.58 83.26 85.58 0.6M
2021-05-13 82.98 84.18 80.36 83.72 0.6M
2021-05-12 84.00 84.56 83.38 83.92 0.4M
2021-05-11 86.00 86.54 83.68 84.46 0.6M
2021-05-10 87.50 87.86 86.70 87.72 0.4M
2021-05-07 87.64 88.32 86.36 87.50 0.5M
2021-05-06 88.50 89.04 86.10 87.10 0.6M
2021-05-05 85.92 88.10 85.56 87.90 0.6M
2021-05-04 89.14 89.24 84.62 85.02 0.7M
2021-05-03 87.54 89.66 87.04 89.14 0.4M
2021-04-30 86.90 88.70 86.30 87.58 0.6M
2021-04-29 89.74 89.74 85.80 87.08 0.9M
2021-04-28 90.28 90.86 89.02 89.48 0.7M
2021-04-27 91.70 92.12 90.24 91.12 0.4M
2021-04-26 93.00 93.10 91.00 92.06 0.3M
2021-04-23 92.10 93.36 91.60 92.60 0.3M
2021-04-22 92.76 93.60 91.44 92.96 0.4M
2021-04-21 92.96 93.68 89.56 91.98 0.8M
2021-04-20 95.60 96.84 92.24 92.50 0.8M
2021-04-19 99.78 99.80 95.42 95.98 0.7M
2021-04-16 96.40 99.02 96.14 98.56 0.7M
2021-04-15 95.08 96.52 94.52 95.54 0.5M
2021-04-14 95.50 95.86 94.12 94.88 0.6M
2021-04-13 94.74 97.40 94.60 95.20 0.9M
2021-04-12 95.74 96.42 94.74 94.98 0.5M
2021-04-09 95.98 96.10 94.72 95.42 0.4M
2021-04-08 96.36 97.24 94.66 96.14 0.6M
2021-04-07 96.20 96.90 95.04 95.98 0.7M
2021-04-06 94.56 96.66 94.56 96.48 0.9M
2021-04-01 91.04 93.80 90.92 93.74 0.8M
2021-03-31 91.50 92.68 90.22 90.42 0.8M
2021-03-30 90.02 92.46 89.76 92.22 0.8M
2021-03-29 87.54 89.94 86.44 88.80 0.5M
2021-03-26 88.86 90.26 87.18 87.82 0.8M
2021-03-25 84.84 88.40 84.46 87.94 1.0M
2021-03-24 86.76 87.84 84.02 84.68 1.4M
2021-03-23 94.20 94.86 86.76 87.42 2.6M
2021-03-22 89.10 94.40 87.74 94.04 3.1M
2021-03-19 86.42 87.70 84.70 86.34 4.1M
2021-03-18 87.66 90.30 83.52 87.10 3.5M
2021-03-17 83.32 85.48 82.74 83.96 2.1M
2021-03-16 79.84 84.42 79.68 82.50 1.7M
2021-03-15 76.90 79.54 76.90 78.64 0.8M
2021-03-12 77.00 77.34 75.20 76.80 0.5M
2021-03-11 77.48 77.48 75.30 76.52 0.7M
2021-03-10 75.34 77.44 74.72 77.10 0.6M
2021-03-09 76.92 76.98 74.46 75.20 0.8M
2021-03-08 76.00 77.34 75.58 77.34 0.7M
2021-03-05 73.50 76.04 73.40 75.36 0.8M
2021-03-04 72.62 74.86 72.18 74.12 0.9M
2021-03-03 70.86 73.42 70.56 72.94 1.2M
2021-03-02 68.56 69.84 68.34 69.46 0.6M
2021-03-01 67.12 68.78 67.10 68.44 0.6M
2021-02-26 64.78 66.88 64.20 66.38 0.8M
2021-02-25 66.40 67.26 65.66 65.66 0.5M
2021-02-24 65.70 66.50 65.44 65.92 0.5M
2021-02-23 66.16 66.58 64.82 65.68 0.5M
2021-02-22 64.60 66.32 64.02 65.96 0.6M
2021-02-19 64.38 65.84 64.06 64.94 1.0M
2021-02-18 60.56 63.88 60.10 63.34 1.4M
2021-02-17 60.82 61.08 59.74 60.24 0.3M
2021-02-16 60.72 61.24 60.54 60.84 0.3M
2021-02-15 60.78 61.20 60.34 60.66 0.3M
2021-02-12 60.90 60.90 60.04 60.28 0.3M
2021-02-11 61.02 61.32 60.26 61.00 0.3M
2021-02-10 60.70 61.44 60.18 60.40 0.3M
2021-02-09 60.98 61.10 60.30 60.66 0.3M
2021-02-08 61.00 61.70 60.56 60.88 0.4M
2021-02-05 61.20 62.14 60.64 60.92 0.8M
2021-02-04 61.36 61.62 60.42 60.48 0.6M
2021-02-03 59.88 61.00 59.58 60.50 0.5M
2021-02-02 58.42 59.76 58.38 59.42 0.4M
2021-02-01 58.24 58.38 57.26 57.76 0.3M
2021-01-29 57.20 58.10 56.50 57.50 0.5M
2021-01-28 57.98 58.48 56.36 57.90 0.5M
2021-01-27 59.60 59.74 57.54 58.44 0.5M
2021-01-26 58.56 60.24 57.80 59.78 0.4M
2021-01-25 60.86 61.92 58.16 58.68 0.7M
2021-01-22 59.12 61.56 58.14 60.06 1.0M
2021-01-21 59.30 59.98 58.60 59.56 0.5M
2021-01-20 57.52 59.06 57.52 58.98 0.5M
2021-01-19 57.34 57.60 56.60 57.12 0.4M
2021-01-18 56.34 57.30 56.14 57.02 0.3M
2021-01-15 57.50 57.98 56.30 57.02 0.5M
2021-01-14 56.36 57.84 56.20 57.50 0.6M
2021-01-13 55.58 56.36 55.02 56.06 0.6M
2021-01-12 55.00 55.68 54.06 55.68 0.6M
2021-01-11 55.38 55.50 54.40 54.98 0.5M
2021-01-08 56.52 56.84 55.20 55.70 0.6M
2021-01-07 56.00 56.76 55.56 56.32 0.5M
2021-01-06 57.00 57.70 55.16 55.90 0.7M
2021-01-05 56.16 57.08 55.54 56.36 0.6M
2021-01-04 57.68 57.68 55.88 56.42 0.5M