Porsche

PSHG_p
🏛️ germany →
33.74
Last Update: 2025-10-01
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
2025-10-01 33.20 33.90 33.12 33.74 0.6M
2025-09-30 33.45 33.57 33.16 33.45 0.5M
2025-09-29 33.25 33.65 33.15 33.48 0.4M
2025-09-26 33.13 33.31 33.03 33.16 0.4M
2025-09-25 33.42 34.04 33.03 33.03 0.6M
2025-09-24 32.79 33.69 32.72 33.13 0.7M
2025-09-23 32.47 33.28 32.39 33.07 1.1M
2025-09-22 34.12 34.15 31.91 32.26 3.8M
2025-09-19 35.15 35.58 35.07 35.15 0.9M
2025-09-18 35.76 35.89 35.01 35.20 0.5M
2025-09-17 36.00 36.27 35.52 35.74 0.5M
2025-09-16 36.27 36.48 35.95 36.01 0.4M
2025-09-15 36.46 36.62 36.15 36.26 0.3M
2025-09-12 36.57 36.59 35.84 36.27 0.3M
2025-09-11 36.00 36.66 35.83 36.66 0.4M
2025-09-10 36.13 36.31 35.86 36.02 0.3M
2025-09-09 36.23 36.62 35.90 36.25 0.3M
2025-09-08 36.13 36.44 35.98 36.30 0.3M
2025-09-05 35.80 36.33 35.70 36.15 0.4M
2025-09-04 35.73 36.02 35.39 35.69 0.6M
2025-09-03 36.01 36.19 35.90 36.12 0.3M
2025-09-02 36.47 36.51 35.77 35.86 0.5M
2025-09-01 36.47 36.71 36.33 36.41 0.2M
2025-08-29 36.51 36.65 35.99 36.39 0.5M
2025-08-28 36.98 37.43 36.67 36.67 0.4M
2025-08-27 37.58 37.79 36.83 36.83 0.4M
2025-08-26 37.44 37.84 37.42 37.43 0.5M
2025-08-25 37.72 37.80 37.46 37.54 0.3M
2025-08-22 37.30 37.90 37.22 37.77 0.5M
2025-08-21 37.24 37.40 36.91 37.36 0.4M
2025-08-20 37.08 37.34 36.76 37.30 0.3M
2025-08-19 36.37 37.15 36.37 37.13 0.7M
2025-08-18 36.60 36.66 36.22 36.28 0.4M
2025-08-15 36.90 37.07 36.66 36.66 0.4M
2025-08-14 36.67 36.83 36.32 36.55 0.5M
2025-08-13 36.01 36.76 36.01 36.62 0.4M
2025-08-12 36.34 36.53 36.13 36.23 0.5M
2025-08-11 36.11 36.35 36.04 36.18 0.4M
2025-08-08 35.47 36.08 35.44 35.89 0.5M
2025-08-07 35.18 35.79 34.81 35.21 0.5M
2025-08-06 34.95 35.35 34.86 34.99 0.4M
2025-08-05 34.38 34.94 34.27 34.75 0.4M
2025-08-04 34.72 34.90 34.20 34.24 0.4M
2025-08-01 35.12 35.12 34.64 34.67 0.6M
2025-07-31 35.27 35.55 35.16 35.33 0.5M
2025-07-30 36.10 36.20 35.54 35.54 0.5M
2025-07-29 36.38 36.45 35.90 36.12 0.6M
2025-07-28 37.84 38.00 36.23 36.37 0.8M
2025-07-25 35.66 37.13 35.33 37.13 1.1M
2025-07-24 36.48 36.50 35.81 36.01 0.6M
2025-07-23 35.50 36.27 35.45 35.83 1.7M
2025-07-22 34.25 34.32 33.95 34.19 0.4M
2025-07-21 33.95 34.35 33.86 34.35 0.4M
2025-07-18 34.30 34.43 34.08 34.10 0.3M
2025-07-17 34.31 34.49 33.98 34.20 0.3M
2025-07-16 34.16 34.46 33.93 34.10 0.6M
2025-07-15 34.48 34.77 34.48 34.61 0.3M
2025-07-14 34.23 34.70 34.21 34.32 0.4M
2025-07-11 34.68 34.91 34.37 34.89 0.4M
2025-07-10 34.21 34.74 34.14 34.74 0.6M
2025-07-09 34.12 34.48 33.87 34.06 0.4M
2025-07-08 33.69 34.33 33.57 34.02 0.5M
2025-07-07 33.67 33.83 33.49 33.68 0.3M
2025-07-04 34.00 34.11 33.66 33.66 0.3M
2025-07-03 34.50 34.59 34.09 34.23 0.3M
2025-07-02 33.99 34.50 33.76 34.14 0.5M
2025-07-01 33.55 33.71 33.15 33.70 0.5M
2025-06-30 34.26 34.30 33.67 33.69 0.4M
2025-06-27 33.33 34.36 33.24 34.19 0.8M
2025-06-26 33.66 33.66 32.98 33.05 0.6M
2025-06-25 33.80 33.85 33.31 33.49 0.5M
2025-06-24 33.55 33.98 33.54 33.66 0.6M
2025-06-23 33.06 33.22 32.86 33.12 0.3M
2025-06-20 33.11 33.68 33.10 33.24 1.0M
2025-06-19 32.84 33.13 32.84 33.02 0.4M
2025-06-18 33.13 33.24 32.87 33.15 0.4M
2025-06-17 33.57 33.82 33.23 33.23 0.5M
2025-06-16 33.80 34.00 33.65 33.71 0.4M
2025-06-13 33.69 33.86 33.47 33.86 0.6M
2025-06-12 34.19 34.41 33.92 34.34 0.3M
2025-06-11 35.10 35.10 34.43 34.56 0.5M
2025-06-10 34.55 34.84 34.19 34.74 0.5M
2025-06-09 34.02 34.37 33.97 34.31 0.2M
2025-06-06 34.24 34.41 34.06 34.06 0.4M
2025-06-05 34.34 34.65 34.20 34.48 0.4M
2025-06-04 34.50 34.60 34.01 34.32 0.5M
2025-06-03 34.40 34.56 33.92 34.41 0.6M
2025-06-02 34.80 34.94 34.31 34.46 0.7M
2025-05-30 35.43 35.67 35.10 35.10 1.3M
2025-05-29 35.71 35.86 35.40 35.47 0.3M
2025-05-28 35.12 35.82 35.11 35.34 0.5M
2025-05-27 35.26 35.48 35.10 35.10 0.5M
2025-05-26 35.41 35.54 35.04 35.29 0.7M
2025-05-23 37.31 37.47 35.90 36.48 1.4M
2025-05-22 37.40 37.52 37.05 37.35 0.5M
2025-05-21 37.84 37.94 37.33 37.73 0.5M
2025-05-20 37.20 37.96 37.06 37.96 0.6M
2025-05-19 37.99 38.30 37.04 37.29 0.8M
2025-05-16 38.08 38.35 37.82 37.89 0.6M
2025-05-15 38.03 38.42 37.84 37.98 0.7M
2025-05-14 37.92 38.68 37.92 38.39 0.6M
2025-05-13 37.50 38.23 37.46 38.09 0.7M
2025-05-12 37.96 38.46 37.12 37.30 0.8M
2025-05-09 37.31 37.69 37.21 37.37 0.6M
2025-05-08 36.93 37.36 36.72 37.04 0.7M
2025-05-07 36.90 37.13 36.49 36.64 0.5M
2025-05-06 36.60 36.70 35.97 36.66 0.5M
2025-05-05 36.75 36.81 36.45 36.45 0.3M
2025-05-02 36.96 37.16 36.42 36.76 0.6M
2025-04-30 36.60 37.25 35.96 36.17 0.7M
2025-04-29 36.53 36.93 36.16 36.78 0.8M
2025-04-28 36.76 37.21 36.71 36.77 0.6M
2025-04-25 36.25 36.51 36.13 36.50 0.6M
2025-04-24 35.29 36.03 35.29 35.98 0.6M
2025-04-23 35.19 35.80 34.97 35.29 0.9M
2025-04-22 34.24 34.78 33.95 34.75 0.8M
2025-04-17 33.22 33.81 33.12 33.75 0.7M
2025-04-16 33.23 33.47 32.97 33.29 0.5M
2025-04-15 33.51 33.77 33.34 33.61 0.6M
2025-04-14 32.84 33.11 32.71 32.93 0.6M
2025-04-11 32.34 32.65 31.74 32.39 0.8M
2025-04-10 33.66 33.75 31.74 31.90 1.3M
2025-04-09 31.30 32.18 30.93 31.47 1.0M
2025-04-08 32.69 32.74 31.51 32.09 1.4M
2025-04-07 30.96 33.60 30.46 32.20 1.8M
2025-04-04 33.43 33.63 31.95 32.71 2.1M
2025-04-03 33.32 34.39 33.10 33.55 1.4M
2025-04-02 34.20 34.56 33.90 34.49 0.9M
2025-04-01 34.85 34.93 34.26 34.44 0.8M
2025-03-31 35.40 35.50 34.20 34.56 1.3M
2025-03-28 35.99 36.70 35.55 35.74 1.2M
2025-03-27 36.33 36.64 35.87 36.44 1.3M
2025-03-26 37.88 38.01 37.14 37.38 0.6M
2025-03-25 37.80 38.01 37.52 37.70 0.5M
2025-03-24 38.00 38.00 37.35 37.49 0.5M
2025-03-21 37.53 37.73 36.94 37.36 2.3M
2025-03-20 38.71 38.90 37.42 37.67 0.9M
2025-03-19 38.84 39.09 38.35 38.64 0.8M
2025-03-18 38.50 39.33 38.48 39.23 0.7M
2025-03-17 38.23 39.06 38.06 38.23 0.8M
2025-03-14 37.96 38.73 37.58 38.02 0.9M
2025-03-13 38.21 38.71 37.70 38.12 0.7M
2025-03-12 39.12 39.25 37.95 38.67 0.8M
2025-03-11 39.66 40.37 38.30 38.99 1.1M
2025-03-10 39.44 40.02 38.59 39.59 1.1M
2025-03-07 38.80 39.09 38.31 38.94 0.7M
2025-03-06 38.37 39.23 38.34 39.16 0.8M
2025-03-05 38.28 38.89 37.84 37.84 0.9M
2025-03-04 38.22 38.42 37.01 37.52 1.1M
2025-03-03 37.38 39.86 37.35 38.92 1.3M
2025-02-28 37.40 37.80 37.27 37.57 0.8M
2025-02-27 38.30 38.45 37.40 37.79 0.8M
2025-02-26 38.70 39.33 38.50 39.09 0.7M
2025-02-25 37.50 38.78 37.39 38.61 1.0M
2025-02-24 37.55 37.86 36.75 37.68 0.5M
2025-02-21 36.63 36.99 36.49 36.99 0.4M
2025-02-20 36.66 37.20 36.50 36.53 0.5M
2025-02-19 37.91 37.95 36.76 36.93 0.8M
2025-02-18 38.22 38.30 37.87 37.98 0.3M
2025-02-17 38.18 38.36 37.94 38.06 0.4M
2025-02-14 37.64 38.47 37.54 38.09 0.6M
2025-02-13 36.70 38.16 36.69 37.87 1.5M
2025-02-12 36.39 36.65 36.15 36.30 0.5M
2025-02-11 36.70 36.79 36.06 36.26 0.6M
2025-02-10 36.50 37.05 36.49 36.87 0.5M
2025-02-07 37.34 37.57 36.45 36.66 0.9M
2025-02-06 36.78 37.63 36.65 37.41 0.5M
2025-02-05 37.32 37.58 36.45 36.93 0.6M
2025-02-04 37.42 37.64 37.00 37.44 0.4M
2025-02-03 36.60 37.56 36.25 37.56 0.9M
2025-01-31 37.96 38.20 37.82 38.20 0.5M
2025-01-30 37.68 38.08 37.55 37.90 0.5M
2025-01-29 37.80 37.87 37.50 37.52 0.4M
2025-01-28 37.80 38.15 37.62 37.68 0.6M
2025-01-27 37.39 37.95 37.23 37.62 0.7M
2025-01-24 37.24 37.98 37.15 37.31 0.8M
2025-01-23 37.13 37.31 36.73 37.00 0.5M
2025-01-22 36.57 36.99 36.55 36.91 0.4M
2025-01-21 36.76 37.16 36.52 37.11 0.4M
2025-01-20 36.55 37.50 36.25 37.01 0.8M
2025-01-17 36.56 36.83 36.39 36.52 0.5M
2025-01-16 36.83 36.96 36.48 36.48 0.6M
2025-01-15 36.01 36.60 35.70 36.56 0.6M
2025-01-14 35.45 36.34 35.27 35.88 0.6M
2025-01-13 35.78 36.42 35.75 35.88 0.5M
2025-01-10 35.48 36.35 35.17 35.72 0.6M
2025-01-09 35.66 35.85 35.30 35.60 0.8M
2025-01-08 36.45 36.66 35.97 36.32 0.7M
2025-01-07 36.60 36.82 36.28 36.53 0.5M
2025-01-06 36.35 37.51 36.21 36.62 2.1M
2025-01-03 36.21 36.40 35.75 35.98 0.7M
2025-01-02 36.30 36.59 35.80 36.26 0.6M