Porsche

PSHG_p
🏛️ germany →
33.54
Last Update: 2025-09-30
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 84.00 83.36 83.64 0.0M
2021-12-29 84.62 84.86 83.48 84.08 0.0M
2021-12-28 84.76 85.88 84.34 84.34 0.0M
2021-12-27 84.90 84.94 83.94 84.88 0.0M
2021-12-23 82.92 84.86 82.70 84.52 0.0M
2021-12-22 81.98 83.40 81.38 82.60 0.0M
2021-12-21 81.68 82.70 81.08 82.14 0.0M
2021-12-20 82.90 82.90 80.52 81.48 0.1M
2021-12-17 86.78 86.78 83.86 83.86 0.1M
2021-12-16 87.56 88.92 86.32 86.54 0.1M
2021-12-15 86.92 87.88 85.86 87.30 0.0M
2021-12-14 86.90 88.42 86.64 87.50 0.1M
2021-12-13 85.20 88.24 84.72 86.32 0.1M
2021-12-10 84.02 86.24 83.84 85.16 0.1M
2021-12-09 85.18 86.50 84.00 84.60 0.1M
2021-12-08 82.70 86.40 81.58 85.80 0.1M
2021-12-07 75.86 83.92 75.72 83.30 0.2M
2021-12-06 75.80 75.98 73.68 75.80 0.1M
2021-12-03 75.98 76.32 73.62 74.20 0.1M
2021-12-02 76.20 76.50 74.76 75.90 0.0M
2021-12-01 75.20 77.30 74.76 75.00 0.1M
2021-11-30 74.06 75.00 73.28 74.40 0.1M
2021-11-29 75.30 76.46 74.36 75.70 0.1M
2021-11-26 78.02 78.02 74.20 75.32 0.2M
2021-11-25 80.54 80.92 78.62 79.38 0.1M
2021-11-24 81.56 82.02 78.84 80.16 0.1M
2021-11-23 81.48 82.08 80.36 81.82 0.0M
2021-11-22 81.92 82.50 81.28 81.92 0.1M
2021-11-19 84.14 84.36 81.10 82.10 0.1M
2021-11-18 84.58 85.20 83.58 84.24 0.1M
2021-11-17 84.32 84.86 83.70 84.80 0.1M
2021-11-16 84.28 85.30 84.08 84.32 0.0M
2021-11-15 84.50 84.88 83.56 84.02 0.0M
2021-11-12 84.48 84.86 83.60 84.70 0.1M
2021-11-11 85.96 86.40 83.98 84.36 0.1M
2021-11-10 85.72 87.10 85.08 85.40 0.0M
2021-11-09 87.62 87.74 85.52 86.38 0.1M
2021-11-08 88.50 88.50 87.14 87.74 0.0M
2021-11-05 87.38 89.14 86.66 88.60 0.0M
2021-11-04 88.34 88.90 86.70 87.58 0.1M
2021-11-03 90.06 90.28 87.10 88.38 0.1M
2021-11-02 90.46 90.56 89.34 90.10 0.1M
2021-11-01 90.68 91.58 90.28 90.62 0.0M
2021-10-29 90.84 91.00 89.20 90.46 0.0M
2021-10-28 93.30 93.30 90.22 91.16 0.1M
2021-10-27 93.72 94.00 92.32 93.48 0.0M
2021-10-26 92.46 94.34 92.42 93.26 0.1M
2021-10-25 88.88 92.86 88.00 92.54 0.1M
2021-10-22 87.64 89.50 87.20 88.74 0.1M
2021-10-21 85.18 88.38 84.04 87.56 0.1M
2021-10-20 86.60 86.72 84.04 85.34 0.1M
2021-10-19 87.58 88.18 86.22 86.60 0.0M
2021-10-18 90.20 90.48 86.64 87.42 0.0M
2021-10-15 88.32 90.38 88.00 89.52 0.1M
2021-10-14 87.86 88.42 87.60 87.94 0.0M
2021-10-13 84.98 88.62 84.62 87.48 0.1M
2021-10-12 83.74 84.92 82.82 84.88 0.0M
2021-10-11 84.02 84.96 82.70 84.24 0.0M
2021-10-08 84.86 85.16 83.62 84.00 0.0M
2021-10-07 82.16 85.10 82.16 84.70 0.0M
2021-10-06 83.78 84.18 81.12 82.68 0.1M
2021-10-05 84.54 85.20 83.74 84.68 0.0M
2021-10-04 85.98 85.98 83.94 84.50 0.0M
2021-10-01 84.88 86.36 83.44 86.00 0.0M
2021-09-30 86.40 86.98 84.90 86.02 0.0M
2021-09-29 84.40 86.60 84.38 86.16 0.0M
2021-09-28 85.30 86.86 83.60 84.62 0.1M
2021-09-27 85.98 86.28 85.02 85.70 0.0M
2021-09-24 84.28 84.88 82.80 84.30 0.0M
2021-09-23 84.32 85.54 83.72 84.42 0.1M
2021-09-22 82.30 84.62 82.20 84.30 0.0M
2021-09-21 80.38 82.86 80.08 81.94 0.1M
2021-09-20 83.40 83.40 78.52 80.04 0.2M
2021-09-17 85.42 86.04 83.24 83.64 0.1M
2021-09-16 86.78 86.88 84.78 85.10 0.0M
2021-09-15 86.90 87.56 86.24 86.88 0.0M
2021-09-14 87.14 87.86 86.50 87.02 0.0M
2021-09-13 86.48 87.32 86.02 87.10 0.0M
2021-09-10 86.42 87.38 85.60 85.70 0.0M
2021-09-09 84.30 86.56 83.84 85.94 0.0M
2021-09-08 87.34 87.38 84.50 85.06 0.1M
2021-09-07 87.66 87.76 87.00 87.16 0.0M
2021-09-06 88.98 88.98 86.40 87.68 0.1M
2021-09-03 87.48 88.76 87.26 87.84 0.1M
2021-09-02 86.68 87.52 85.56 87.00 0.1M
2021-09-01 86.22 87.20 85.00 86.70 0.1M
2021-08-31 87.14 87.52 85.24 85.70 0.1M
2021-08-30 86.98 87.82 86.22 86.80 0.1M
2021-08-27 85.52 86.50 84.76 86.42 0.0M
2021-08-26 85.98 86.00 84.68 85.22 0.0M
2021-08-25 85.78 87.04 85.28 86.28 0.0M
2021-08-24 83.52 86.10 83.02 85.60 0.1M
2021-08-23 82.86 83.62 82.44 83.02 0.1M
2021-08-20 82.44 82.98 80.94 82.58 0.1M
2021-08-19 83.98 83.98 81.96 82.78 0.1M
2021-08-18 86.70 87.18 83.66 84.88 0.1M
2021-08-17 88.88 88.88 85.60 86.60 0.1M
2021-08-16 90.30 90.34 88.50 89.38 0.0M
2021-08-13 91.14 92.00 90.28 90.58 0.0M
2021-08-12 90.02 91.48 88.68 91.00 0.0M
2021-08-11 89.98 90.10 88.84 90.08 0.0M
2021-08-10 90.34 90.62 88.68 89.60 0.1M
2021-08-09 91.48 91.68 89.50 90.14 0.0M
2021-08-06 90.34 91.90 89.92 91.10 0.0M
2021-08-05 90.58 90.58 88.92 90.34 0.0M
2021-08-04 90.58 91.70 90.04 90.24 0.0M
2021-08-03 91.70 91.70 89.98 90.64 0.0M
2021-08-02 92.58 93.14 90.66 91.16 0.0M
2021-07-30 91.28 91.94 90.44 91.44 0.0M
2021-07-29 92.00 92.48 89.42 92.10 0.0M
2021-07-28 89.22 91.00 89.22 91.00 0.0M
2021-07-27 91.18 91.18 88.40 89.26 0.0M
2021-07-26 91.90 91.90 87.20 90.90 0.1M
2021-07-23 92.32 93.64 91.76 92.84 0.0M
2021-07-22 91.70 93.50 91.62 91.94 0.0M
2021-07-21 89.20 92.50 88.32 91.70 0.0M
2021-07-20 88.84 90.26 88.20 89.14 0.1M
2021-07-19 91.48 91.48 87.02 88.74 0.1M
2021-07-16 91.72 92.80 90.56 90.64 0.0M
2021-07-15 93.14 93.20 91.14 91.96 0.0M
2021-07-14 93.38 94.74 92.84 93.18 0.0M
2021-07-13 94.58 95.08 92.94 93.12 0.0M
2021-07-12 92.96 95.30 92.62 94.46 0.1M
2021-07-09 87.80 92.98 87.80 92.98 0.1M
2021-07-08 90.60 90.78 85.94 88.00 0.1M
2021-07-07 89.86 91.10 88.60 90.54 0.0M
2021-07-06 91.98 91.98 88.70 89.90 0.1M
2021-07-05 92.20 92.48 90.70 92.20 0.0M
2021-07-02 91.86 93.00 91.20 92.12 0.0M
2021-07-01 90.76 92.06 90.44 91.88 0.0M
2021-06-30 93.82 94.00 89.32 91.42 0.1M
2021-06-29 94.02 95.58 94.00 94.48 0.0M
2021-06-28 95.62 95.64 93.58 94.18 0.0M
2021-06-25 96.88 96.88 94.88 95.46 0.0M
2021-06-24 94.96 96.78 94.96 96.50 0.0M
2021-06-23 95.10 95.78 93.82 95.00 0.0M
2021-06-22 96.20 96.40 93.82 95.80 0.0M
2021-06-21 91.90 96.48 90.04 96.46 0.1M
2021-06-18 95.08 95.38 92.02 92.56 0.0M
2021-06-17 94.50 96.00 93.32 95.12 0.0M
2021-06-16 95.48 95.94 92.66 94.56 0.0M
2021-06-15 97.46 97.48 95.50 95.64 0.0M
2021-06-14 98.98 99.08 97.02 97.36 0.0M
2021-06-11 96.90 98.90 96.50 98.90 0.0M
2021-06-10 97.58 97.98 95.44 97.50 0.1M
2021-06-09 98.00 98.42 96.36 97.58 0.1M
2021-06-08 100.75 101.80 97.02 97.90 0.1M
2021-06-07 99.76 102.00 99.12 101.00 0.1M
2021-06-04 99.00 99.90 98.64 99.78 0.1M
2021-06-03 98.44 99.48 97.48 99.46 0.0M
2021-06-02 97.80 99.42 96.36 98.22 0.1M
2021-06-01 93.40 97.64 93.32 97.56 0.1M
2021-05-31 91.54 93.48 90.18 93.06 0.0M
2021-05-28 90.88 91.78 90.20 91.28 0.0M
2021-05-27 88.30 90.98 87.20 90.78 0.0M
2021-05-26 87.72 88.42 86.90 87.74 0.0M
2021-05-25 87.40 88.30 86.74 87.42 0.0M
2021-05-24 86.26 87.72 86.12 86.76 0.0M
2021-05-21 84.78 86.34 84.78 85.60 0.0M
2021-05-20 84.68 85.48 83.66 85.02 0.0M
2021-05-19 85.16 85.48 82.42 84.22 0.0M
2021-05-18 86.10 87.18 85.20 85.72 0.0M
2021-05-17 87.48 87.48 85.00 86.16 0.0M
2021-05-14 84.30 86.00 83.34 85.98 0.0M
2021-05-13 82.70 84.10 80.34 83.10 0.1M
2021-05-12 84.18 84.56 82.50 82.66 0.0M
2021-05-11 86.12 86.50 83.72 84.58 0.1M
2021-05-10 87.98 88.14 86.70 87.02 0.0M
2021-05-07 87.52 88.62 86.40 87.78 0.0M
2021-05-06 88.50 89.04 86.10 87.50 0.1M
2021-05-05 85.70 88.54 85.58 87.70 0.0M
2021-05-04 89.10 89.48 84.50 86.40 0.1M
2021-05-03 87.98 89.78 87.02 89.22 0.1M
2021-04-30 86.60 88.72 86.50 87.56 0.0M
2021-04-29 89.78 89.78 85.86 86.88 0.1M
2021-04-28 91.00 91.00 89.00 89.68 0.1M
2021-04-27 91.72 92.18 90.24 91.06 0.0M
2021-04-26 93.14 93.34 91.02 91.72 0.0M
2021-04-23 92.62 93.38 91.62 92.88 0.0M
2021-04-22 92.62 93.54 91.46 92.02 0.0M
2021-04-21 92.72 94.20 89.60 92.66 0.1M
2021-04-20 96.26 96.82 92.02 92.70 0.1M
2021-04-19 99.54 99.98 95.46 96.40 0.1M
2021-04-16 95.98 99.44 95.52 99.38 0.1M
2021-04-15 95.00 96.38 94.54 95.66 0.1M
2021-04-14 95.76 95.80 94.12 94.78 0.1M
2021-04-13 94.72 97.36 94.68 95.20 0.1M
2021-04-12 95.40 96.24 94.56 94.88 0.0M
2021-04-09 95.90 96.12 94.68 95.58 0.0M
2021-04-08 96.60 97.18 94.66 95.92 0.1M
2021-04-07 96.88 96.98 95.04 96.40 0.1M
2021-04-06 94.58 96.78 94.00 96.58 0.1M
2021-04-01 90.88 93.98 90.88 93.72 0.1M
2021-03-31 91.92 92.58 90.26 90.52 0.1M
2021-03-30 89.46 92.68 89.44 92.48 0.1M
2021-03-29 87.02 89.90 86.42 89.88 0.1M
2021-03-26 89.08 90.20 85.36 87.00 0.1M
2021-03-25 85.56 89.32 84.54 89.10 0.1M
2021-03-24 87.62 87.98 84.04 85.30 0.1M
2021-03-23 94.98 95.48 86.82 87.54 0.3M
2021-03-22 89.68 94.94 87.96 94.92 0.3M
2021-03-19 84.96 91.50 84.56 89.50 0.5M
2021-03-18 87.50 90.28 82.56 84.30 0.3M
2021-03-17 82.52 88.86 82.52 87.20 0.2M
2021-03-16 79.50 84.36 79.32 82.98 0.2M
2021-03-15 77.48 79.74 77.14 79.12 0.1M
2021-03-12 76.90 77.48 75.24 77.48 0.0M
2021-03-11 77.36 77.88 75.32 76.02 0.0M
2021-03-10 75.40 77.50 74.70 77.50 0.1M
2021-03-09 76.98 77.00 74.48 74.98 0.1M
2021-03-08 75.98 77.34 75.62 76.98 0.1M
2021-03-05 73.62 76.00 73.50 75.80 0.1M
2021-03-04 73.02 74.88 72.20 73.40 0.1M
2021-03-03 69.72 74.18 69.72 73.70 0.2M
2021-03-02 68.48 69.86 68.18 69.62 0.0M
2021-03-01 67.16 68.84 67.02 68.72 0.1M
2021-02-26 64.42 66.96 64.10 66.96 0.0M
2021-02-25 66.48 67.26 64.32 64.44 0.1M
2021-02-24 65.70 66.30 65.40 66.28 0.0M
2021-02-23 66.18 66.36 64.86 66.00 0.1M
2021-02-22 65.00 66.70 64.02 66.00 0.1M
2021-02-19 63.90 65.80 63.00 64.82 0.1M
2021-02-18 60.06 63.82 60.06 63.40 0.1M
2021-02-17 60.94 61.04 60.06 60.14 0.0M
2021-02-16 61.00 61.14 60.44 60.56 0.0M
2021-02-15 60.94 61.22 60.44 61.12 0.0M
2021-02-12 60.60 61.10 59.70 60.12 0.0M
2021-02-11 60.58 61.32 60.28 61.04 0.0M
2021-02-10 61.08 61.48 60.12 60.58 0.0M
2021-02-09 61.02 61.30 60.32 61.00 0.0M
2021-02-08 61.54 61.78 60.60 61.40 0.0M
2021-02-05 61.04 62.10 60.52 60.86 0.0M
2021-02-04 60.80 61.58 60.14 60.64 0.0M
2021-02-03 59.62 61.26 59.62 61.26 0.1M
2021-02-02 58.24 59.70 57.94 59.32 0.0M
2021-02-01 58.02 58.20 57.38 57.88 0.0M
2021-01-29 57.62 58.44 56.74 58.00 0.0M
2021-01-28 57.80 59.00 56.38 58.24 0.1M
2021-01-27 59.88 59.94 57.56 58.02 0.0M
2021-01-26 58.60 60.12 57.80 59.98 0.0M
2021-01-25 60.70 61.30 58.24 58.90 0.1M
2021-01-22 59.30 61.58 58.16 60.04 0.1M
2021-01-21 59.00 59.94 58.66 59.48 0.0M
2021-01-20 57.56 59.10 57.18 59.06 0.1M
2021-01-19 57.22 57.50 56.52 57.12 0.0M
2021-01-18 56.20 57.28 56.02 57.10 0.0M
2021-01-15 57.18 57.96 56.34 56.52 0.0M
2021-01-14 56.16 57.88 55.92 57.28 0.1M
2021-01-13 55.54 56.36 55.10 55.82 0.0M
2021-01-12 55.34 55.88 54.10 55.64 0.0M
2021-01-11 55.20 55.68 54.42 55.26 0.0M
2021-01-08 56.88 56.98 55.24 56.00 0.0M
2021-01-07 55.92 56.72 55.62 56.68 0.0M
2021-01-06 56.82 57.50 55.20 55.74 0.0M
2021-01-05 56.68 57.00 55.54 57.00 0.0M
2021-01-04 56.88 57.34 55.66 56.46 0.0M