Porsche

PSHG_p
🏛️ germany →
34.01
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
2022-12-30 51.28 51.28 50.62 51.16 0.0M
2022-12-29 50.00 51.68 49.96 51.50 0.1M
2022-12-28 50.48 50.66 49.87 49.87 0.1M
2022-12-27 51.18 51.30 50.46 50.50 0.1M
2022-12-23 50.52 51.06 50.12 50.86 0.1M
2022-12-22 52.08 52.18 49.81 50.08 0.1M
2022-12-21 51.42 51.96 50.66 51.42 0.1M
2022-12-20 51.50 51.64 50.70 51.40 0.1M
2022-12-19 52.30 53.04 51.54 51.82 0.1M
2022-12-16 53.34 53.44 51.76 51.98 0.1M
2022-12-15 55.12 55.28 52.72 53.34 0.1M
2022-12-14 55.56 56.00 54.90 55.40 0.1M
2022-12-13 56.26 57.08 55.26 55.76 0.1M
2022-12-12 57.00 57.00 55.74 56.08 0.1M
2022-12-09 57.00 57.22 55.66 56.32 0.1M
2022-12-08 57.22 57.56 56.14 57.12 0.1M
2022-12-07 57.98 58.50 57.18 57.26 0.1M
2022-12-06 59.06 59.40 57.56 58.22 0.1M
2022-12-05 59.30 59.30 58.30 59.12 0.1M
2022-12-02 57.78 58.52 57.26 58.50 0.1M
2022-12-01 59.16 59.22 57.42 57.62 0.1M
2022-11-30 58.38 59.50 58.06 59.08 0.1M
2022-11-29 58.32 58.48 57.36 58.36 0.0M
2022-11-28 58.52 58.52 57.72 57.78 0.0M
2022-11-25 58.72 58.90 57.96 58.76 0.1M
2022-11-24 58.32 59.28 58.14 58.82 0.1M
2022-11-23 58.88 58.88 57.34 58.22 0.0M
2022-11-22 58.28 58.84 57.40 58.80 0.0M
2022-11-21 59.00 59.00 57.88 58.12 0.0M
2022-11-18 57.94 59.62 57.90 59.16 0.1M
2022-11-17 57.16 58.14 56.62 58.00 0.1M
2022-11-16 60.00 60.52 56.24 56.78 0.1M
2022-11-15 59.94 60.74 59.02 59.88 0.1M
2022-11-14 60.48 60.62 59.04 59.38 0.1M
2022-11-11 59.04 61.26 59.04 60.26 0.1M
2022-11-10 57.00 58.76 56.08 58.64 0.1M
2022-11-09 57.30 58.28 56.32 56.84 0.1M
2022-11-08 58.18 59.16 56.68 57.40 0.1M
2022-11-07 57.48 58.98 56.50 58.78 0.1M
2022-11-04 56.06 57.64 56.00 56.82 0.1M
2022-11-03 56.64 56.64 54.94 55.84 0.1M
2022-11-02 57.90 58.38 56.30 56.62 0.1M
2022-11-01 56.98 58.58 56.90 57.68 0.1M
2022-10-31 57.48 57.50 55.84 56.62 0.1M
2022-10-28 57.50 57.82 55.62 57.50 0.1M
2022-10-27 58.22 58.46 56.60 57.76 0.1M
2022-10-26 57.74 58.32 57.02 57.82 0.1M
2022-10-25 57.52 58.18 56.00 57.44 0.1M
2022-10-24 57.96 58.90 56.82 57.30 0.0M
2022-10-21 57.90 58.22 56.86 58.22 0.0M
2022-10-20 57.98 58.78 57.00 58.16 0.0M
2022-10-19 59.02 59.26 57.14 58.08 0.1M
2022-10-18 59.32 60.00 58.44 58.88 0.1M
2022-10-17 57.00 58.92 56.78 58.58 0.0M
2022-10-14 58.24 58.42 56.44 56.44 0.1M
2022-10-13 56.80 58.20 55.82 57.44 0.0M
2022-10-12 56.34 57.64 55.70 56.90 0.0M
2022-10-11 57.66 57.90 55.54 56.38 0.1M
2022-10-10 59.70 59.90 57.52 57.94 0.1M
2022-10-07 61.02 61.36 59.58 59.98 0.1M
2022-10-06 60.20 61.54 59.82 61.14 0.1M
2022-10-05 60.30 60.44 57.96 59.54 0.1M
2022-10-04 58.04 60.70 58.00 60.40 0.1M
2022-10-03 57.88 57.88 55.36 57.66 0.1M
2022-09-30 60.36 63.42 57.26 57.28 0.2M
2022-09-29 69.28 69.64 59.52 60.54 0.4M
2022-09-28 69.98 70.86 66.38 70.00 0.1M
2022-09-27 70.68 71.46 67.58 68.86 0.1M
2022-09-26 70.22 70.98 69.36 70.30 0.1M
2022-09-23 72.76 72.88 69.24 69.94 0.1M
2022-09-22 71.20 73.32 70.84 72.92 0.1M
2022-09-21 72.38 72.76 70.18 71.30 0.1M
2022-09-20 70.50 73.24 70.24 72.36 0.3M
2022-09-19 68.34 70.40 67.02 70.10 0.1M
2022-09-16 66.56 67.40 65.28 66.86 0.1M
2022-09-15 67.96 68.62 66.28 67.08 0.1M
2022-09-14 66.96 69.12 66.70 68.00 0.1M
2022-09-13 68.80 70.00 66.92 67.10 0.1M
2022-09-12 67.88 70.20 67.82 69.68 0.1M
2022-09-09 67.80 68.74 66.92 67.18 0.1M
2022-09-08 69.42 69.64 66.08 67.44 0.1M
2022-09-07 69.30 69.58 67.48 69.10 0.1M
2022-09-06 70.88 71.00 68.38 69.40 0.1M
2022-09-05 72.50 72.68 68.68 70.38 0.1M
2022-09-02 70.36 73.16 69.92 70.14 0.2M
2022-09-01 70.02 70.56 68.72 70.56 0.1M
2022-08-31 73.48 74.08 70.26 70.60 0.1M
2022-08-30 70.28 74.06 70.28 72.70 0.2M
2022-08-29 66.80 70.28 66.20 70.06 0.1M
2022-08-26 67.24 69.94 66.48 67.24 0.1M
2022-08-25 66.98 67.50 66.46 67.34 0.0M
2022-08-24 65.74 66.88 65.10 66.48 0.0M
2022-08-23 64.88 66.58 64.20 66.16 0.0M
2022-08-22 67.38 67.38 64.08 64.96 0.1M
2022-08-19 69.82 69.86 67.62 67.90 0.0M
2022-08-18 70.04 70.60 69.10 69.78 0.0M
2022-08-17 71.94 72.00 69.62 70.12 0.0M
2022-08-16 70.28 72.08 69.78 72.08 0.0M
2022-08-15 70.64 70.78 68.58 69.98 0.1M
2022-08-12 71.52 71.84 70.08 71.00 0.0M
2022-08-11 72.90 73.18 70.68 71.40 0.0M
2022-08-10 71.50 73.16 71.24 72.94 0.1M
2022-08-09 73.24 73.30 71.26 71.60 0.0M
2022-08-08 73.02 73.64 72.16 73.20 0.1M
2022-08-05 72.70 73.52 71.92 72.40 0.1M
2022-08-04 72.76 74.94 72.28 73.04 0.1M
2022-08-03 70.68 72.92 69.60 72.24 0.0M
2022-08-02 70.18 71.48 69.10 71.06 0.0M
2022-08-01 71.00 71.22 70.08 71.00 0.0M
2022-07-29 70.52 71.02 69.74 70.52 0.1M
2022-07-28 68.12 70.54 67.84 70.12 0.1M
2022-07-27 67.98 68.48 67.02 67.78 0.0M
2022-07-26 67.94 68.00 66.40 67.58 0.0M
2022-07-25 68.86 68.98 66.42 68.10 0.1M
2022-07-22 68.52 69.20 67.84 68.20 0.0M
2022-07-21 69.94 70.54 68.32 68.46 0.0M
2022-07-20 71.00 71.98 67.98 69.56 0.0M
2022-07-19 68.94 71.20 68.36 70.64 0.1M
2022-07-18 68.14 69.78 67.70 68.50 0.1M
2022-07-15 64.64 67.66 63.52 67.24 0.0M
2022-07-14 65.48 65.92 63.10 64.58 0.0M
2022-07-13 65.82 65.98 63.98 65.08 0.0M
2022-07-12 65.78 66.46 64.62 65.98 0.0M
2022-07-11 67.06 67.06 65.52 66.02 0.0M
2022-07-08 63.94 67.94 63.66 67.48 0.1M
2022-07-07 60.92 64.88 60.66 64.54 0.1M
2022-07-06 59.98 61.26 59.46 60.94 0.0M
2022-07-05 62.30 62.60 58.94 60.54 0.1M
2022-07-04 63.68 63.82 61.82 62.28 0.0M
2022-07-01 62.40 63.58 61.76 63.50 0.0M
2022-06-30 65.56 65.56 61.36 63.30 0.1M
2022-06-29 67.78 67.86 65.26 65.66 0.0M
2022-06-28 66.28 69.10 66.26 67.44 0.1M
2022-06-27 65.70 66.82 65.12 65.88 0.1M
2022-06-24 65.74 66.30 63.94 65.62 0.1M
2022-06-23 67.82 67.86 64.70 65.52 0.1M
2022-06-22 67.64 68.20 66.10 67.84 0.0M
2022-06-21 68.02 68.90 67.34 68.14 0.0M
2022-06-20 67.52 68.48 67.08 67.78 0.0M
2022-06-17 69.14 69.14 67.24 67.92 0.0M
2022-06-16 69.84 69.94 67.60 67.90 0.0M
2022-06-15 68.70 70.68 68.66 70.00 0.1M
2022-06-14 70.22 70.64 67.94 68.54 0.1M
2022-06-13 71.88 71.88 68.10 69.60 0.1M
2022-06-10 74.22 74.86 72.24 72.84 0.0M
2022-06-09 75.68 76.28 74.16 74.50 0.0M
2022-06-08 76.92 76.92 75.60 76.06 0.0M
2022-06-07 77.00 77.14 75.78 76.66 0.0M
2022-06-06 78.40 79.80 77.26 77.32 0.0M
2022-06-03 79.82 79.92 77.48 78.24 0.1M
2022-06-02 79.44 79.90 78.80 79.76 0.0M
2022-06-01 76.48 79.96 75.98 79.50 0.1M
2022-05-31 74.46 76.78 73.32 76.34 0.1M
2022-05-30 73.98 74.92 73.80 74.84 0.0M
2022-05-27 73.54 73.76 72.30 73.60 0.1M
2022-05-26 72.26 73.64 71.88 73.60 0.0M
2022-05-25 72.64 73.26 70.86 72.94 0.0M
2022-05-24 72.58 73.00 71.42 72.14 0.0M
2022-05-23 73.00 73.30 71.28 73.26 0.0M
2022-05-20 71.88 73.36 71.08 71.54 0.0M
2022-05-19 71.50 71.60 69.00 71.50 0.1M
2022-05-18 73.58 73.78 71.42 71.44 0.1M
2022-05-17 75.26 75.78 72.34 73.68 0.1M
2022-05-16 75.78 76.12 74.32 74.96 0.1M
2022-05-13 76.92 78.74 76.48 78.04 0.1M
2022-05-12 74.90 76.86 73.84 76.22 0.0M
2022-05-11 73.18 76.92 73.10 75.00 0.1M
2022-05-10 74.82 76.52 72.08 73.04 0.1M
2022-05-09 76.28 76.98 74.20 74.60 0.1M
2022-05-06 77.74 77.96 75.98 76.98 0.1M
2022-05-05 80.42 80.90 76.94 77.26 0.0M
2022-05-04 79.48 80.28 78.50 80.26 0.1M
2022-05-03 78.42 79.92 77.90 79.54 0.0M
2022-05-02 78.40 79.22 75.84 77.78 0.0M
2022-04-29 79.68 79.84 77.82 78.20 0.0M
2022-04-28 77.50 79.38 77.24 78.48 0.0M
2022-04-27 76.00 77.70 73.92 76.46 0.1M
2022-04-26 80.68 80.84 75.52 75.76 0.1M
2022-04-25 81.48 81.56 78.88 80.28 0.1M
2022-04-22 82.50 83.74 82.02 82.24 0.0M
2022-04-21 83.64 84.68 82.36 82.36 0.0M
2022-04-20 82.68 84.36 82.38 83.28 0.0M
2022-04-19 81.18 82.90 81.04 82.76 0.0M
2022-04-14 81.50 82.44 80.50 80.98 0.0M
2022-04-13 81.54 81.60 79.80 81.12 0.0M
2022-04-12 80.96 81.66 79.42 80.66 0.1M
2022-04-11 82.60 82.92 80.90 81.00 0.0M
2022-04-08 84.42 85.00 83.00 83.04 0.0M
2022-04-07 83.80 85.22 82.92 84.10 0.0M
2022-04-06 87.48 87.88 82.88 84.02 0.1M
2022-04-05 89.14 89.50 87.06 87.34 0.1M
2022-04-04 88.98 89.40 87.30 89.00 0.0M
2022-04-01 87.54 89.38 87.32 88.44 0.0M
2022-03-31 88.30 89.52 87.08 87.26 0.1M
2022-03-30 89.14 89.86 87.50 87.96 0.1M
2022-03-29 85.38 90.02 84.60 89.86 0.1M
2022-03-28 84.00 85.60 83.78 85.20 0.0M
2022-03-25 83.44 84.42 82.70 84.34 0.0M
2022-03-24 83.02 84.14 82.62 83.48 0.0M
2022-03-23 84.80 85.20 82.00 82.50 0.1M
2022-03-22 82.86 84.88 82.22 84.56 0.1M
2022-03-21 82.50 83.00 81.34 82.46 0.1M
2022-03-18 82.74 83.54 81.00 83.52 0.1M
2022-03-17 83.10 83.28 81.24 82.02 0.1M
2022-03-16 78.90 83.10 77.98 83.10 0.2M
2022-03-15 77.38 77.98 73.78 77.94 0.1M
2022-03-14 74.02 78.76 74.02 76.96 0.2M
2022-03-11 73.00 75.56 72.44 74.50 0.2M
2022-03-10 76.28 77.00 71.90 72.78 0.2M
2022-03-09 70.30 77.06 69.26 76.10 0.4M
2022-03-08 68.48 71.24 67.04 68.70 0.3M
2022-03-07 72.00 72.52 67.06 68.00 0.4M
2022-03-04 79.92 79.92 73.04 73.96 0.4M
2022-03-03 82.80 83.40 79.92 80.00 0.2M
2022-03-02 85.02 85.10 80.68 82.70 0.1M
2022-03-01 90.32 91.56 84.02 85.06 0.1M
2022-02-28 88.98 90.98 85.78 89.32 0.2M
2022-02-25 91.94 93.50 89.16 91.86 0.2M
2022-02-24 89.80 94.50 86.90 91.10 0.4M
2022-02-23 91.06 97.66 90.58 94.28 0.4M
2022-02-22 79.92 93.78 78.72 90.94 0.4M
2022-02-21 84.30 85.68 79.90 79.90 0.1M
2022-02-18 86.80 87.76 83.76 84.56 0.0M
2022-02-17 87.26 88.70 85.70 86.34 0.0M
2022-02-16 89.78 89.96 87.40 88.12 0.1M
2022-02-15 85.06 89.74 84.34 89.26 0.1M
2022-02-14 83.90 86.64 83.20 85.12 0.1M
2022-02-11 84.32 88.40 83.96 85.40 0.1M
2022-02-10 85.76 86.26 84.02 84.66 0.1M
2022-02-09 79.54 85.96 79.40 85.30 0.1M
2022-02-08 79.30 79.90 77.84 78.80 0.1M
2022-02-07 80.00 80.20 78.58 78.88 0.1M
2022-02-04 81.96 82.08 78.24 79.56 0.2M
2022-02-03 81.58 81.98 80.80 81.00 0.0M
2022-02-02 82.88 83.56 81.60 82.00 0.0M
2022-02-01 83.08 83.78 81.88 82.96 0.0M
2022-01-31 83.26 83.64 81.56 82.88 0.0M
2022-01-28 83.58 83.68 81.16 83.06 0.1M
2022-01-27 82.00 84.80 81.68 83.62 0.1M
2022-01-26 81.88 84.34 81.58 83.10 0.1M
2022-01-25 82.18 82.20 80.08 81.50 0.1M
2022-01-24 84.48 85.08 79.52 82.36 0.1M
2022-01-21 86.16 86.62 83.74 84.44 0.1M
2022-01-20 88.00 88.36 86.42 86.84 0.0M
2022-01-19 87.62 89.36 86.58 87.58 0.0M
2022-01-18 88.36 88.72 86.10 87.68 0.0M
2022-01-17 89.38 89.48 87.48 88.80 0.0M
2022-01-14 88.88 90.10 87.82 89.02 0.0M
2022-01-13 89.66 90.36 88.62 88.94 0.0M
2022-01-12 89.34 90.44 88.00 89.42 0.0M
2022-01-11 89.32 89.76 87.86 89.08 0.0M
2022-01-10 90.38 91.22 88.50 89.46 0.1M
2022-01-07 91.88 92.78 89.86 90.12 0.1M
2022-01-06 90.22 92.16 89.90 91.90 0.1M
2022-01-05 90.16 92.46 89.80 90.30 0.1M
2022-01-04 88.06 90.80 87.66 90.30 0.2M
2022-01-03 83.90 88.12 83.52 88.10 0.1M