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
2023-12-29 46.61 46.69 46.20 46.20 0.0M
2023-12-28 46.89 46.90 46.26 46.31 0.1M
2023-12-27 46.91 47.08 46.47 46.65 0.1M
2023-12-22 46.83 46.97 46.52 46.93 0.0M
2023-12-21 46.90 47.11 46.11 46.98 0.1M
2023-12-20 47.89 48.09 46.80 46.80 0.1M
2023-12-19 48.30 48.43 47.52 47.97 0.1M
2023-12-18 47.98 48.65 47.36 48.29 0.1M
2023-12-15 48.26 49.46 47.91 48.24 0.1M
2023-12-14 46.90 48.83 46.86 48.36 0.2M
2023-12-13 46.90 47.17 46.09 46.77 0.1M
2023-12-12 47.22 47.68 46.66 46.81 0.1M
2023-12-11 47.10 47.65 46.70 47.24 0.1M
2023-12-08 47.04 47.27 46.60 47.24 0.1M
2023-12-07 47.09 47.39 46.40 46.77 0.0M
2023-12-06 46.16 47.83 46.12 47.11 0.1M
2023-12-05 45.21 46.11 45.09 46.08 0.0M
2023-12-04 45.30 45.51 44.92 45.16 0.1M
2023-12-01 45.02 45.33 44.59 45.28 0.1M
2023-11-30 45.54 45.63 44.70 45.07 0.1M
2023-11-29 44.26 45.85 44.05 45.53 0.1M
2023-11-28 44.69 44.69 43.91 44.18 0.0M
2023-11-27 44.98 45.04 44.16 44.64 0.1M
2023-11-24 45.01 45.19 44.12 45.14 0.1M
2023-11-23 45.69 45.75 45.01 45.01 0.0M
2023-11-22 46.13 46.13 45.42 45.75 0.0M
2023-11-21 46.93 46.93 45.84 46.12 0.0M
2023-11-20 46.50 47.18 46.25 47.15 0.1M
2023-11-17 46.05 46.69 45.91 46.33 0.1M
2023-11-16 46.71 46.99 45.74 45.90 0.1M
2023-11-15 45.84 47.26 45.71 46.98 0.1M
2023-11-14 43.92 46.10 43.92 45.86 0.1M
2023-11-13 44.04 44.40 43.72 44.11 0.0M
2023-11-10 44.30 44.50 43.47 43.92 0.1M
2023-11-09 44.53 44.94 44.08 44.46 0.1M
2023-11-08 44.04 44.74 43.76 44.44 0.0M
2023-11-07 44.61 44.74 43.96 44.29 0.1M
2023-11-06 45.17 45.27 44.61 44.79 0.1M
2023-11-03 43.99 45.25 43.66 45.17 0.1M
2023-11-02 42.90 44.13 42.88 43.94 0.1M
2023-11-01 42.36 43.11 42.15 43.10 0.1M
2023-10-31 42.17 42.50 41.72 42.43 0.1M
2023-10-30 42.50 42.60 41.81 42.40 0.1M
2023-10-27 42.62 43.15 41.95 41.96 0.1M
2023-10-26 43.01 43.26 41.71 42.67 0.1M
2023-10-25 43.47 43.99 42.73 43.32 0.1M
2023-10-24 43.55 43.94 43.11 43.43 0.1M
2023-10-23 45.00 45.00 43.17 43.44 0.1M
2023-10-20 45.51 45.63 44.45 44.46 0.1M
2023-10-19 46.19 46.60 45.39 45.76 0.0M
2023-10-18 46.51 47.05 46.14 46.14 0.1M
2023-10-17 46.93 46.99 46.04 46.51 0.0M
2023-10-16 46.59 47.10 46.23 47.08 0.0M
2023-10-13 47.00 47.30 46.36 46.36 0.0M
2023-10-12 47.42 47.90 46.81 47.29 0.0M
2023-10-11 46.49 47.56 46.20 47.41 0.0M
2023-10-10 45.91 47.14 45.90 46.70 0.1M
2023-10-09 45.86 45.99 45.42 45.75 0.1M
2023-10-06 45.90 46.53 45.65 46.29 0.0M
2023-10-05 46.53 46.53 45.81 46.24 0.1M
2023-10-04 46.14 46.48 45.06 46.31 0.1M
2023-10-03 46.38 46.62 46.00 46.27 0.0M
2023-10-02 46.73 47.45 46.39 46.39 0.0M
2023-09-29 46.44 46.96 46.38 46.73 0.1M
2023-09-28 46.74 46.79 45.55 46.59 0.1M
2023-09-27 47.25 47.31 46.43 46.60 0.1M
2023-09-26 48.56 48.56 46.63 46.84 0.1M
2023-09-25 48.95 48.99 48.18 48.75 0.0M
2023-09-22 49.08 49.25 48.34 48.93 0.0M
2023-09-21 49.09 49.31 48.38 48.61 0.1M
2023-09-20 48.29 49.83 48.21 49.25 0.1M
2023-09-19 48.02 48.71 47.89 48.49 0.1M
2023-09-18 49.09 49.10 47.54 47.89 0.1M
2023-09-15 48.96 49.31 48.62 49.13 0.1M
2023-09-14 48.91 49.10 47.77 48.88 0.1M
2023-09-13 48.85 50.34 48.66 48.90 0.0M
2023-09-12 48.70 49.42 48.36 48.88 0.0M
2023-09-11 48.05 48.72 48.05 48.59 0.0M
2023-09-08 48.51 48.51 47.41 48.04 0.1M
2023-09-07 48.77 48.84 48.03 48.44 0.1M
2023-09-06 49.08 49.44 48.61 49.02 0.0M
2023-09-05 48.65 49.25 48.16 49.11 0.1M
2023-09-04 48.74 49.11 48.61 48.71 0.0M
2023-09-01 49.36 49.39 48.24 48.76 0.1M
2023-08-31 49.76 50.00 49.50 49.79 0.0M
2023-08-30 49.81 49.94 49.36 49.65 0.0M
2023-08-29 49.19 49.84 49.03 49.84 0.1M
2023-08-28 48.73 49.10 48.53 48.91 0.1M
2023-08-25 48.67 48.87 48.51 48.70 0.1M
2023-08-24 49.37 49.55 48.42 48.51 0.1M
2023-08-23 49.34 49.42 48.78 49.27 0.1M
2023-08-22 49.11 49.45 48.91 49.17 0.0M
2023-08-21 49.11 49.51 48.70 49.02 0.1M
2023-08-18 49.64 49.68 48.20 49.21 0.1M
2023-08-17 49.65 50.16 49.35 49.70 0.0M
2023-08-16 50.14 50.20 49.66 49.67 0.1M
2023-08-15 50.52 50.54 49.91 50.04 0.1M
2023-08-14 50.80 50.90 50.24 50.64 0.1M
2023-08-11 51.14 51.30 50.56 50.78 0.0M
2023-08-10 51.08 51.48 50.60 51.06 0.1M
2023-08-09 51.04 51.58 50.54 51.14 0.1M
2023-08-08 52.00 52.26 50.04 50.68 0.1M
2023-08-07 52.12 52.68 51.92 52.14 0.0M
2023-08-04 52.30 52.90 52.12 52.12 0.1M
2023-08-03 52.34 52.86 52.02 52.30 0.1M
2023-08-02 53.14 53.14 52.20 52.62 0.1M
2023-08-01 53.84 53.92 53.00 53.40 0.1M
2023-07-31 53.62 54.24 53.52 53.76 0.1M
2023-07-28 53.68 53.92 53.14 53.52 0.1M
2023-07-27 53.16 54.06 52.64 53.32 0.1M
2023-07-26 54.34 54.44 52.84 53.58 0.1M
2023-07-25 54.46 54.94 54.14 54.38 0.1M
2023-07-24 54.00 54.48 53.66 54.28 0.0M
2023-07-21 53.82 54.46 53.68 54.14 0.0M
2023-07-20 54.08 54.44 53.78 53.84 0.1M
2023-07-19 53.54 54.10 53.54 54.04 0.1M
2023-07-18 53.30 53.96 53.06 53.52 0.0M
2023-07-17 53.44 53.54 53.04 53.14 0.1M
2023-07-14 53.54 53.88 53.18 53.48 0.0M
2023-07-13 53.58 54.06 53.40 53.62 0.1M
2023-07-12 53.06 53.70 52.80 53.54 0.1M
2023-07-11 52.52 53.08 52.10 52.90 0.0M
2023-07-10 52.50 52.68 52.02 52.20 0.0M
2023-07-07 51.92 53.10 51.46 52.50 0.1M
2023-07-06 52.58 52.68 51.60 52.14 0.1M
2023-07-05 53.06 53.18 52.46 53.08 0.1M
2023-07-04 53.56 53.58 52.92 53.18 0.1M
2023-07-03 53.18 54.04 52.82 53.58 0.2M
2023-06-30 55.38 55.56 54.90 55.40 0.1M
2023-06-29 55.04 55.52 54.82 55.40 0.2M
2023-06-28 54.02 55.40 53.80 55.00 0.1M
2023-06-27 54.66 54.88 53.34 53.98 0.2M
2023-06-26 54.38 54.70 53.52 54.70 0.1M
2023-06-23 54.50 54.84 53.74 54.38 0.1M
2023-06-22 55.40 55.42 53.66 55.02 0.1M
2023-06-21 56.38 56.94 55.40 55.50 0.1M
2023-06-20 57.50 57.68 56.40 56.66 0.1M
2023-06-19 57.22 57.86 57.02 57.76 0.1M
2023-06-16 57.72 57.88 57.20 57.54 0.1M
2023-06-15 58.08 58.12 56.74 57.86 0.1M
2023-06-14 58.00 58.82 57.52 57.92 0.2M
2023-06-13 57.26 57.80 57.06 57.76 0.1M
2023-06-12 56.48 57.26 56.48 57.02 0.1M
2023-06-09 55.68 56.48 55.68 56.22 0.1M
2023-06-08 54.98 56.62 54.88 55.88 0.1M
2023-06-07 55.44 55.44 54.56 55.42 0.1M
2023-06-06 55.16 55.50 54.92 55.50 0.1M
2023-06-05 54.18 55.32 54.02 55.06 0.1M
2023-06-02 52.68 54.34 52.10 54.10 0.1M
2023-06-01 51.66 52.64 51.66 52.56 0.1M
2023-05-31 53.78 53.86 51.76 52.46 0.1M
2023-05-30 54.34 54.80 53.92 54.36 0.0M
2023-05-29 54.88 55.00 54.06 54.36 0.0M
2023-05-26 54.16 54.90 53.86 54.58 0.0M
2023-05-25 53.90 54.44 53.70 53.96 0.1M
2023-05-24 55.18 55.18 54.02 54.44 0.1M
2023-05-23 54.90 55.88 54.54 54.82 0.2M
2023-05-22 53.88 54.94 53.62 54.72 0.1M
2023-05-19 53.36 54.40 53.12 54.12 0.1M
2023-05-18 51.46 53.38 51.46 53.18 0.1M
2023-05-17 51.48 51.76 50.80 51.76 0.1M
2023-05-16 52.38 52.44 51.30 51.64 0.1M
2023-05-15 52.80 53.32 52.18 52.76 0.1M
2023-05-12 52.64 52.82 51.82 52.50 0.1M
2023-05-11 51.54 52.68 51.30 52.54 0.1M
2023-05-10 51.22 51.80 50.94 51.52 0.1M
2023-05-09 51.86 51.98 51.04 51.04 0.1M
2023-05-08 51.18 51.94 50.88 51.80 0.1M
2023-05-05 50.34 51.20 50.12 51.12 0.1M
2023-05-04 50.14 50.52 49.66 50.14 0.1M
2023-05-03 49.60 50.22 49.10 49.98 0.1M
2023-05-02 50.62 50.96 49.19 49.81 0.1M
2023-04-28 50.22 50.66 48.38 50.24 0.2M
2023-04-27 49.82 50.60 49.35 50.60 0.1M
2023-04-26 50.08 50.26 49.56 49.90 0.1M
2023-04-25 50.98 51.04 49.86 50.12 0.1M
2023-04-24 50.84 51.44 50.52 50.96 0.1M
2023-04-21 50.72 51.00 50.10 50.76 0.1M
2023-04-20 52.40 52.48 50.04 50.80 0.3M
2023-04-19 52.24 52.60 51.72 52.60 0.1M
2023-04-18 52.78 52.90 52.24 52.64 0.1M
2023-04-17 53.70 53.86 52.54 52.88 0.1M
2023-04-14 52.98 53.78 52.74 53.68 0.1M
2023-04-13 52.74 52.96 52.20 52.86 0.1M
2023-04-12 53.08 53.60 52.66 52.70 0.1M
2023-04-11 52.88 53.60 52.62 53.02 0.1M
2023-04-06 52.22 52.72 51.70 52.58 0.1M
2023-04-05 52.78 52.84 51.78 52.56 0.1M
2023-04-04 53.10 53.62 52.50 52.82 0.1M
2023-04-03 53.14 53.32 52.72 53.00 0.1M
2023-03-31 53.26 53.48 52.68 53.18 0.1M
2023-03-30 52.84 53.64 52.56 53.50 0.1M
2023-03-29 51.86 52.78 51.08 52.78 0.1M
2023-03-28 52.44 53.04 51.32 51.68 0.1M
2023-03-27 51.48 52.76 51.34 52.38 0.1M
2023-03-24 51.74 52.10 50.44 51.48 0.1M
2023-03-23 52.80 53.16 51.44 51.94 0.1M
2023-03-22 52.58 53.44 52.06 52.54 0.1M
2023-03-21 51.30 52.78 51.24 52.42 0.1M
2023-03-20 50.88 51.28 49.83 51.12 0.1M
2023-03-17 52.70 53.00 50.84 51.60 0.1M
2023-03-16 52.80 53.50 50.96 52.84 0.2M
2023-03-15 54.84 55.16 52.02 52.96 0.2M
2023-03-14 55.56 55.84 54.26 54.98 0.2M
2023-03-13 57.50 57.80 54.78 55.80 0.1M
2023-03-10 57.60 57.82 56.40 57.00 0.1M
2023-03-09 59.92 59.92 58.00 58.18 0.1M
2023-03-08 58.72 60.06 58.52 59.94 0.1M
2023-03-07 58.78 60.20 58.32 58.56 0.2M
2023-03-06 57.40 59.38 57.32 58.60 0.2M
2023-03-03 53.80 57.54 53.56 57.26 0.2M
2023-03-02 53.96 54.54 53.56 54.54 0.0M
2023-03-01 53.76 54.70 53.70 54.20 0.1M
2023-02-28 53.64 53.86 53.00 53.76 0.1M
2023-02-27 53.46 53.78 53.32 53.74 0.1M
2023-02-24 54.88 54.88 53.14 53.48 0.1M
2023-02-23 54.98 55.30 54.52 54.98 0.1M
2023-02-22 54.84 54.98 54.10 54.94 0.1M
2023-02-21 55.60 55.60 54.54 54.88 0.1M
2023-02-20 56.10 56.16 55.40 55.72 0.1M
2023-02-17 55.76 56.18 55.30 55.82 0.1M
2023-02-16 55.54 56.48 55.40 56.04 0.1M
2023-02-15 55.50 55.70 55.02 55.70 0.1M
2023-02-14 55.14 55.72 54.74 55.68 0.1M
2023-02-13 55.28 55.50 54.82 55.26 0.1M
2023-02-10 56.40 56.66 54.82 55.72 0.1M
2023-02-09 56.28 57.28 56.24 56.42 0.1M
2023-02-08 56.84 57.02 55.44 56.32 0.1M
2023-02-07 56.94 57.06 55.96 56.86 0.1M
2023-02-06 57.22 57.76 56.22 56.80 0.1M
2023-02-03 57.46 58.48 56.58 57.56 0.1M
2023-02-02 55.80 57.98 55.60 57.60 0.2M
2023-02-01 54.98 56.38 54.40 55.70 0.1M
2023-01-31 54.52 55.02 53.90 55.02 0.0M
2023-01-30 55.02 55.02 54.20 54.58 0.1M
2023-01-27 54.50 55.08 54.30 54.84 0.1M
2023-01-26 54.32 54.52 53.92 54.44 0.1M
2023-01-25 54.70 55.06 53.54 54.32 0.1M
2023-01-24 55.18 55.24 54.12 54.82 0.1M
2023-01-23 55.40 55.54 54.54 55.20 0.1M
2023-01-20 54.82 55.48 54.04 55.28 0.0M
2023-01-19 55.18 55.38 54.08 54.72 0.1M
2023-01-18 55.76 55.98 54.98 55.42 0.1M
2023-01-17 55.10 55.96 54.88 55.86 0.1M
2023-01-16 55.58 55.64 54.86 55.52 0.1M
2023-01-13 56.66 56.66 54.44 55.52 0.1M
2023-01-12 56.42 56.94 56.12 56.64 0.1M
2023-01-11 57.14 57.24 56.32 56.94 0.1M
2023-01-10 55.78 57.14 55.72 57.14 0.1M
2023-01-09 55.28 56.18 54.78 55.98 0.1M
2023-01-06 54.96 55.32 53.48 55.18 0.1M
2023-01-05 54.00 55.80 53.48 54.96 0.1M
2023-01-04 53.36 54.44 53.26 54.14 0.1M
2023-01-03 52.64 53.66 52.24 52.86 0.1M
2023-01-02 51.46 53.00 51.46 52.98 0.1M