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
2022-12-30 51.00 51.24 50.56 51.24 0.3M
2022-12-29 50.00 51.38 49.95 51.30 0.5M
2022-12-28 50.60 50.60 49.92 50.20 0.5M
2022-12-27 50.94 51.24 50.46 50.62 0.3M
2022-12-23 50.32 51.02 50.10 50.46 0.5M
2022-12-22 51.60 51.80 49.79 50.34 1.1M
2022-12-21 51.04 51.90 50.62 51.60 0.6M
2022-12-20 51.30 51.44 50.68 50.92 0.8M
2022-12-19 52.02 53.00 51.52 51.78 0.9M
2022-12-16 52.90 53.44 51.96 51.96 2.1M
2022-12-15 54.80 55.12 52.80 52.80 1.2M
2022-12-14 55.44 55.88 54.86 55.16 0.7M
2022-12-13 56.04 57.20 55.46 55.46 0.9M
2022-12-12 56.40 56.56 55.70 55.88 0.4M
2022-12-09 56.64 57.06 55.66 56.64 0.6M
2022-12-08 56.52 57.46 56.10 56.52 0.6M
2022-12-07 58.18 58.54 57.00 57.00 0.5M
2022-12-06 59.00 59.42 57.52 58.36 0.6M
2022-12-05 59.00 59.28 58.28 58.96 0.6M
2022-12-02 57.50 58.54 57.16 58.42 0.6M
2022-12-01 58.82 59.10 57.38 57.54 0.8M
2022-11-30 58.36 59.50 58.30 58.34 1.5M
2022-11-29 58.00 58.36 57.36 58.00 0.5M
2022-11-28 58.20 58.30 57.72 58.02 0.4M
2022-11-25 58.84 58.90 57.98 58.66 0.3M
2022-11-24 58.16 59.28 58.10 58.60 0.5M
2022-11-23 58.42 58.52 57.36 58.18 0.5M
2022-11-22 57.88 58.60 57.36 58.42 0.5M
2022-11-21 58.66 58.66 57.82 58.20 0.0M
2022-11-18 58.30 59.64 57.86 58.92 0.7M
2022-11-17 57.28 57.94 56.60 57.94 0.6M
2022-11-16 60.02 60.06 56.18 57.06 1.4M
2022-11-15 59.78 60.80 59.48 60.42 0.7M
2022-11-14 60.48 60.80 59.02 59.48 0.5M
2022-11-11 59.40 61.18 59.28 59.76 1.7M
2022-11-10 56.86 58.68 56.02 58.66 1.2M
2022-11-09 57.34 58.28 56.32 57.18 0.6M
2022-11-08 58.44 59.18 57.34 57.34 0.7M
2022-11-07 56.60 59.00 56.50 58.32 0.8M
2022-11-04 56.24 57.68 55.70 57.20 0.8M
2022-11-03 56.32 56.40 54.92 56.06 0.9M
2022-11-02 57.62 58.40 56.76 56.94 0.5M
2022-11-01 57.12 58.66 56.94 57.46 0.6M
2022-10-31 57.38 57.46 55.80 56.60 0.6M
2022-10-28 57.02 57.32 55.62 57.02 0.7M
2022-10-27 57.80 58.16 56.60 57.54 0.6M
2022-10-26 57.34 58.32 56.98 57.92 0.5M
2022-10-25 57.58 58.18 56.00 57.48 0.5M
2022-10-24 58.04 58.96 56.80 57.24 0.7M
2022-10-21 57.62 57.98 56.80 57.52 0.7M
2022-10-20 57.70 58.88 56.98 58.48 0.4M
2022-10-19 59.00 59.26 57.12 57.78 0.6M
2022-10-18 59.28 60.02 58.62 58.62 0.5M
2022-10-17 57.00 58.92 57.00 58.54 0.5M
2022-10-14 58.00 58.30 56.82 56.98 0.5M
2022-10-13 56.82 58.22 55.80 57.14 0.9M
2022-10-12 56.40 57.64 55.64 57.20 0.7M
2022-10-11 57.50 57.58 55.52 56.64 0.9M
2022-10-10 59.20 60.04 57.60 57.70 0.8M
2022-10-07 61.14 61.36 59.94 60.12 0.6M
2022-10-06 60.38 61.52 60.08 61.14 0.9M
2022-10-05 60.00 60.44 57.96 59.60 1.0M
2022-10-04 58.70 60.64 57.96 60.30 1.4M
2022-10-03 58.12 58.14 55.36 57.34 1.3M
2022-09-30 60.90 63.94 57.44 58.16 2.9M
2022-09-29 69.02 69.08 59.52 60.48 4.5M
2022-09-28 67.98 69.02 66.38 67.90 1.2M
2022-09-27 71.14 71.50 68.22 68.58 0.7M
2022-09-26 69.50 71.20 69.34 69.96 0.6M
2022-09-23 72.88 72.88 69.20 70.22 0.9M
2022-09-22 71.08 73.50 70.92 72.34 0.8M
2022-09-21 71.30 72.72 70.14 72.00 0.9M
2022-09-20 71.14 73.18 71.06 71.90 1.7M
2022-09-19 67.88 69.96 67.38 69.22 0.9M
2022-09-16 66.02 67.56 65.26 66.86 6.2M
2022-09-15 68.02 68.58 66.26 67.00 0.8M
2022-09-14 67.08 69.08 66.78 67.70 1.0M
2022-09-13 69.50 70.08 67.06 67.44 0.9M
2022-09-12 67.82 69.76 67.76 69.30 1.0M
2022-09-09 67.50 68.78 66.84 66.84 0.8M
2022-09-08 69.12 69.32 66.02 67.70 0.8M
2022-09-07 68.60 69.10 67.48 68.90 0.7M
2022-09-06 70.50 70.86 68.40 69.30 1.1M
2022-09-05 71.20 71.88 68.64 69.44 1.2M
2022-09-02 70.54 73.20 70.04 72.80 1.1M
2022-09-01 69.50 69.92 68.68 69.38 0.6M
2022-08-31 73.64 74.04 70.42 70.48 1.0M
2022-08-30 70.70 74.06 70.38 72.72 1.2M
2022-08-29 67.04 70.28 66.86 69.64 1.0M
2022-08-26 67.54 69.98 66.38 67.18 1.1M
2022-08-25 67.34 67.52 66.40 66.90 0.4M
2022-08-24 65.88 66.54 65.00 66.54 0.4M
2022-08-23 64.60 66.60 64.48 66.08 0.6M
2022-08-22 67.32 67.34 64.08 64.76 0.9M
2022-08-19 69.24 69.84 67.70 67.76 0.7M
2022-08-18 69.60 70.72 69.08 69.94 0.4M
2022-08-17 71.98 72.10 69.60 69.92 0.5M
2022-08-16 70.00 71.90 69.76 71.76 0.6M
2022-08-15 70.58 71.12 68.58 69.94 0.7M
2022-08-12 71.36 71.86 70.04 70.08 0.7M
2022-08-11 72.80 72.82 70.62 71.34 0.6M
2022-08-10 71.40 73.18 71.22 72.34 0.7M
2022-08-09 72.82 73.30 71.42 71.42 0.4M
2022-08-08 72.82 73.48 72.14 73.12 0.3M
2022-08-05 72.40 73.72 71.92 72.30 0.4M
2022-08-04 72.52 74.98 72.28 72.28 0.6M
2022-08-03 70.48 72.44 69.54 72.38 0.5M
2022-08-02 70.02 70.88 69.08 70.78 0.5M
2022-08-01 70.40 71.26 70.10 70.36 0.3M
2022-07-29 70.00 71.04 69.72 70.40 0.6M
2022-07-28 68.00 69.98 68.00 69.62 0.7M
2022-07-27 67.96 68.56 67.02 67.28 0.3M
2022-07-26 67.94 68.08 66.38 67.28 0.3M
2022-07-25 68.76 68.88 66.40 68.12 0.7M
2022-07-22 68.52 69.20 67.76 68.98 0.4M
2022-07-21 69.80 70.60 68.42 68.64 0.6M
2022-07-20 71.06 71.06 67.96 69.68 0.6M
2022-07-19 68.72 71.38 68.32 70.38 0.6M
2022-07-18 68.04 69.78 67.82 69.08 0.6M
2022-07-15 64.00 67.66 63.50 67.48 0.8M
2022-07-14 65.06 65.96 63.08 63.90 0.6M
2022-07-13 65.38 65.72 63.96 65.24 0.5M
2022-07-12 65.54 66.28 64.62 66.02 0.4M
2022-07-11 66.06 66.82 65.52 66.10 0.5M
2022-07-08 63.74 67.88 63.70 67.74 1.1M
2022-07-07 61.08 64.38 61.04 63.82 0.9M
2022-07-06 60.16 61.26 59.92 59.92 0.5M
2022-07-05 62.24 62.68 59.06 59.06 0.7M
2022-07-04 63.44 63.78 61.76 61.76 0.5M
2022-07-01 62.36 63.58 61.60 62.94 0.5M
2022-06-30 64.82 64.82 61.36 63.12 1.1M
2022-06-29 67.00 67.06 65.24 65.82 0.6M
2022-06-28 66.78 69.16 66.54 67.88 0.7M
2022-06-27 65.30 66.84 65.10 66.10 0.5M
2022-06-24 65.86 65.90 63.92 64.80 0.9M
2022-06-23 67.40 67.68 65.10 65.42 0.9M
2022-06-22 67.28 68.18 66.10 67.74 0.5M
2022-06-21 67.60 68.88 67.30 68.44 0.5M
2022-06-20 67.88 68.46 67.08 67.34 0.5M
2022-06-17 68.64 68.90 67.36 67.50 1.1M
2022-06-16 69.14 69.50 67.60 68.56 0.7M
2022-06-15 69.58 70.24 69.20 69.42 0.7M
2022-06-14 70.22 70.40 67.90 68.46 0.9M
2022-06-13 71.50 71.86 68.04 69.02 1.1M
2022-06-10 74.32 74.44 72.18 72.70 0.6M
2022-06-09 75.80 76.26 74.12 74.96 0.5M
2022-06-08 76.42 76.76 75.76 76.14 0.7M
2022-06-07 76.38 77.00 75.72 76.52 0.6M
2022-06-06 78.84 79.88 77.22 77.46 0.4M
2022-06-03 79.34 79.72 77.44 77.80 0.4M
2022-06-02 79.64 79.92 78.62 79.18 0.3M
2022-06-01 76.50 79.94 75.90 79.22 0.9M
2022-05-31 74.00 76.82 73.30 76.14 1.4M
2022-05-30 74.28 74.90 73.84 74.24 0.4M
2022-05-27 73.16 73.82 72.24 73.42 0.5M
2022-05-26 72.66 73.32 71.86 73.32 0.5M
2022-05-25 72.66 73.02 70.80 72.72 0.5M
2022-05-24 71.90 72.96 71.40 71.84 0.5M
2022-05-23 73.06 73.40 71.24 73.00 0.5M
2022-05-20 71.32 73.36 71.12 71.58 0.7M
2022-05-19 72.00 72.18 68.92 70.86 0.8M
2022-05-18 73.48 73.52 72.02 72.08 0.9M
2022-05-17 75.50 75.68 72.32 73.18 0.9M
2022-05-16 75.48 76.12 74.30 75.28 0.6M
2022-05-13 77.42 78.64 76.36 77.82 1.0M
2022-05-12 74.70 76.72 73.84 76.44 0.6M
2022-05-11 74.22 76.92 73.12 76.14 0.8M
2022-05-10 75.56 75.88 72.04 72.34 0.8M
2022-05-09 76.74 77.12 74.18 74.56 0.5M
2022-05-06 77.50 78.02 75.92 76.92 0.5M
2022-05-05 80.24 80.94 76.88 77.78 0.6M
2022-05-04 79.46 80.16 78.32 78.32 0.4M
2022-05-03 78.24 79.92 77.80 79.58 0.5M
2022-05-02 79.00 79.24 73.94 77.48 0.5M
2022-04-29 79.14 79.86 78.66 79.54 0.5M
2022-04-28 77.98 79.36 77.22 78.30 0.5M
2022-04-27 76.16 77.78 73.94 76.54 0.7M
2022-04-26 80.26 80.40 75.66 76.22 0.0M
2022-04-25 80.50 81.36 78.82 79.26 0.7M
2022-04-22 82.50 83.80 82.26 82.46 0.4M
2022-04-21 83.66 84.74 83.20 83.90 0.5M
2022-04-20 82.96 84.36 82.46 83.42 0.4M
2022-04-19 81.80 82.84 81.08 82.12 0.5M
2022-04-14 81.42 82.46 80.46 81.24 0.7M
2022-04-13 80.68 81.22 79.76 81.20 0.4M
2022-04-12 80.02 81.66 79.46 81.12 0.5M
2022-04-11 82.20 82.72 80.86 81.74 0.5M
2022-04-08 84.84 85.06 83.02 83.12 0.4M
2022-04-07 84.60 85.44 82.94 83.24 0.6M
2022-04-06 87.30 87.72 82.90 83.96 1.0M
2022-04-05 89.78 89.78 87.58 88.12 0.7M
2022-04-04 88.98 89.42 87.28 88.98 0.5M
2022-04-01 88.22 89.38 87.24 88.22 0.5M
2022-03-31 89.00 89.66 87.62 87.90 0.7M
2022-03-30 89.88 89.88 87.70 88.46 0.7M
2022-03-29 85.50 90.14 84.54 89.84 1.0M
2022-03-28 83.92 85.60 83.78 84.24 0.5M
2022-03-25 83.34 84.36 82.66 83.74 0.4M
2022-03-24 83.26 84.16 82.60 83.16 0.7M
2022-03-23 84.80 85.14 82.94 83.62 0.5M
2022-03-22 82.82 84.70 82.20 84.14 0.6M
2022-03-21 81.88 83.00 81.20 82.64 0.6M
2022-03-18 82.04 83.14 80.98 82.16 3.8M
2022-03-17 83.30 83.38 81.22 82.40 1.1M
2022-03-16 79.50 82.48 78.56 82.06 1.6M
2022-03-15 75.90 77.88 73.64 77.36 1.2M
2022-03-14 75.98 78.86 75.70 76.78 1.4M
2022-03-11 73.44 75.56 72.40 72.90 1.3M
2022-03-10 76.30 76.76 71.86 72.54 1.5M
2022-03-09 71.00 75.64 69.10 75.64 2.1M
2022-03-08 68.06 71.18 67.02 67.50 2.2M
2022-03-07 70.50 72.48 67.04 69.44 2.6M
2022-03-04 78.68 79.22 73.16 73.30 2.1M
2022-03-03 82.36 83.62 80.20 80.20 1.1M
2022-03-02 83.04 85.10 80.68 82.12 1.8M
2022-03-01 90.00 91.56 84.96 84.96 1.3M
2022-02-28 89.00 90.96 85.76 90.88 1.6M
2022-02-25 92.00 93.00 89.14 91.40 2.1M
2022-02-24 90.00 94.54 86.96 88.08 2.6M
2022-02-23 91.58 97.66 90.56 94.94 2.1M
2022-02-22 79.58 93.96 79.04 90.78 3.1M
2022-02-21 85.00 85.82 80.74 81.56 0.7M
2022-02-18 86.86 87.80 84.22 84.22 0.6M
2022-02-17 88.02 88.82 86.50 86.96 0.5M
2022-02-16 89.30 90.00 87.36 87.76 0.5M
2022-02-15 85.00 89.66 84.40 89.56 0.9M
2022-02-14 85.00 86.72 84.30 85.48 1.1M
2022-02-11 84.48 88.42 84.00 87.84 1.0M
2022-02-10 85.04 86.28 84.44 85.64 0.8M
2022-02-09 79.44 85.98 78.98 84.82 1.4M
2022-02-08 79.00 79.94 77.82 78.40 0.8M
2022-02-07 79.94 80.20 78.70 78.70 0.6M
2022-02-04 81.34 81.38 78.20 78.92 0.7M
2022-02-03 81.38 81.90 80.86 81.06 0.4M
2022-02-02 82.80 83.74 81.56 81.64 0.5M
2022-02-01 82.80 83.68 81.84 82.36 0.5M
2022-01-31 83.10 83.68 81.56 82.40 0.5M
2022-01-28 83.58 83.80 81.12 81.94 0.7M
2022-01-27 82.00 84.86 81.70 83.48 0.6M
2022-01-26 81.76 84.40 81.50 83.38 0.5M
2022-01-25 81.84 82.02 80.10 80.92 0.7M
2022-01-24 84.38 85.08 79.94 80.60 0.9M
2022-01-21 86.20 86.22 83.74 85.28 0.7M
2022-01-20 87.84 88.48 86.40 88.04 0.4M
2022-01-19 87.34 89.38 86.56 87.88 0.5M
2022-01-18 87.80 88.74 86.06 87.90 0.7M
2022-01-17 89.38 89.52 87.48 88.34 0.4M
2022-01-14 88.56 90.10 87.80 88.66 0.6M
2022-01-13 89.00 90.36 88.60 89.14 0.5M
2022-01-12 89.54 90.44 88.00 89.58 0.6M
2022-01-11 89.60 89.60 87.80 88.72 0.5M
2022-01-10 90.60 91.32 88.50 89.02 0.5M
2022-01-07 92.16 92.74 89.92 90.20 0.6M
2022-01-06 90.20 92.22 89.96 91.46 0.7M
2022-01-05 90.60 92.46 90.44 92.08 0.7M
2022-01-04 87.70 90.86 87.70 90.28 0.9M
2022-01-03 83.88 88.16 83.78 87.04 0.6M