Dr Ing hc F Porsche ADR

DRPRY
🏛️ usa →
4.82
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
2023-12-29 9.01 9.01 8.74 8.74 0.1M
2023-12-28 8.80 8.86 8.79 8.79 0.1M
2023-12-27 8.84 8.86 8.83 8.83 0.0M
2023-12-26 8.85 8.85 8.75 8.82 0.0M
2023-12-22 8.80 8.86 8.77 8.77 0.0M
2023-12-21 8.73 8.82 8.73 8.76 0.0M
2023-12-20 8.78 8.93 8.65 8.65 0.0M
2023-12-19 8.78 8.80 8.73 8.77 0.0M
2023-12-18 8.75 8.84 8.75 8.79 0.0M
2023-12-15 8.79 8.85 8.75 8.81 0.1M
2023-12-14 8.90 8.96 8.84 8.86 0.0M
2023-12-13 8.77 8.93 8.74 8.90 0.2M
2023-12-12 8.77 8.98 8.77 8.88 0.0M
2023-12-11 9.02 9.05 8.79 8.82 0.0M
2023-12-08 8.90 9.12 8.90 9.00 0.0M
2023-12-07 8.81 8.90 8.72 8.89 0.0M
2023-12-06 9.09 9.16 9.01 9.02 0.1M
2023-12-05 9.01 9.03 8.94 9.00 0.0M
2023-12-04 9.00 9.00 8.91 8.97 0.2M
2023-12-01 9.02 9.17 9.02 9.10 0.0M
2023-11-30 9.23 9.23 9.12 9.13 0.0M
2023-11-29 9.31 9.36 9.27 9.30 0.0M
2023-11-28 9.17 9.35 9.17 9.35 0.0M
2023-11-27 9.24 9.25 9.16 9.21 0.0M
2023-11-24 9.29 9.40 9.29 9.40 0.0M
2023-11-22 9.66 9.66 9.55 9.55 0.0M
2023-11-21 9.76 9.82 9.73 9.82 0.0M
2023-11-20 9.99 9.99 9.91 9.91 0.0M
2023-11-17 9.90 9.91 9.85 9.88 0.0M
2023-11-16 9.79 9.81 9.74 9.74 0.0M
2023-11-15 9.85 9.93 9.83 9.87 0.0M
2023-11-14 9.84 9.96 9.84 9.96 0.0M
2023-11-13 9.35 9.45 9.33 9.35 0.0M
2023-11-10 9.30 9.39 9.29 9.39 0.0M
2023-11-09 9.45 9.47 9.43 9.43 0.1M
2023-11-08 9.56 9.60 9.48 9.48 0.0M
2023-11-07 9.47 9.68 9.47 9.68 0.0M
2023-11-06 9.63 9.75 9.63 9.64 0.0M
2023-11-03 9.57 9.65 9.57 9.64 0.0M
2023-11-02 9.13 9.20 9.13 9.20 0.5M
2023-11-01 8.69 8.71 8.57 8.57 0.3M
2023-10-31 8.65 8.73 8.64 8.68 0.0M
2023-10-30 8.81 8.86 8.73 8.85 0.0M
2023-10-27 8.74 8.74 8.56 8.56 0.0M
2023-10-26 8.83 8.83 8.72 8.74 0.0M
2023-10-25 9.05 9.12 9.00 9.05 0.0M
2023-10-24 9.17 9.17 9.13 9.17 0.0M
2023-10-23 9.19 9.37 9.15 9.31 0.0M
2023-10-20 9.44 9.47 9.36 9.37 0.0M
2023-10-19 9.59 9.64 9.56 9.56 0.0M
2023-10-18 9.64 9.68 9.56 9.56 0.0M
2023-10-17 9.62 9.64 9.59 9.59 0.0M
2023-10-16 9.45 9.51 9.45 9.49 0.0M
2023-10-13 9.45 9.50 9.43 9.50 0.0M
2023-10-12 9.54 9.54 9.42 9.43 0.0M
2023-10-11 9.59 9.59 9.46 9.58 0.0M
2023-10-10 9.42 9.48 9.41 9.43 0.0M
2023-10-09 9.34 9.34 9.23 9.33 0.0M
2023-10-06 9.41 9.45 9.39 9.44 0.3M
2023-10-05 9.34 9.34 9.24 9.32 0.1M
2023-10-04 9.38 9.45 9.32 9.45 0.0M
2023-10-03 9.33 9.37 9.29 9.34 0.0M
2023-10-02 9.34 9.36 9.28 9.30 0.1M
2023-09-29 9.41 9.41 9.31 9.31 0.0M
2023-09-28 9.10 9.26 9.10 9.20 0.4M
2023-09-27 9.30 9.30 9.15 9.20 0.0M
2023-09-26 9.55 9.55 9.45 9.48 0.1M
2023-09-25 9.71 9.84 9.71 9.83 0.0M
2023-09-22 9.80 9.91 9.78 9.79 0.1M
2023-09-21 9.79 9.86 9.75 9.85 0.0M
2023-09-20 10.14 10.16 10.00 10.00 0.0M
2023-09-19 10.16 10.16 10.08 10.12 0.0M
2023-09-18 10.29 10.29 10.18 10.21 0.0M
2023-09-15 10.47 10.55 10.47 10.50 0.0M
2023-09-14 10.36 10.36 10.30 10.33 0.1M
2023-09-13 10.65 10.65 10.61 10.63 0.0M
2023-09-12 10.72 10.79 10.67 10.70 0.1M
2023-09-11 10.92 10.92 10.78 10.80 0.0M
2023-09-08 10.78 10.83 10.75 10.78 0.0M
2023-09-07 10.77 10.79 10.73 10.78 0.0M
2023-09-06 10.86 10.92 10.80 10.87 0.0M
2023-09-05 10.82 10.82 10.68 10.76 0.0M
2023-09-01 10.74 10.74 10.51 10.56 0.0M
2023-08-31 11.05 11.05 10.97 10.97 0.1M
2023-08-30 11.03 11.04 10.97 10.99 0.0M
2023-08-29 10.91 11.16 10.90 11.16 0.0M
2023-08-28 10.80 10.82 10.77 10.81 0.1M
2023-08-25 10.81 10.88 10.74 10.82 0.0M
2023-08-24 10.82 10.84 10.70 10.70 0.1M
2023-08-23 10.85 10.89 10.84 10.89 0.0M
2023-08-22 11.04 11.04 10.90 10.94 0.0M
2023-08-21 11.11 11.15 11.03 11.12 0.1M
2023-08-18 10.91 11.17 10.86 11.12 0.0M
2023-08-17 11.40 11.40 11.20 11.20 0.0M
2023-08-16 11.35 11.37 11.23 11.23 0.0M
2023-08-15 11.33 11.33 11.22 11.22 0.0M
2023-08-14 11.27 11.40 11.25 11.38 0.0M
2023-08-11 11.43 11.49 11.43 11.46 0.0M
2023-08-10 11.60 11.67 11.53 11.53 0.0M
2023-08-09 11.55 11.60 11.50 11.51 0.0M
2023-08-08 11.62 11.67 11.54 11.67 0.1M
2023-08-07 11.92 11.92 11.73 11.90 0.0M
2023-08-04 12.11 12.14 12.04 12.04 0.1M
2023-08-03 12.00 12.11 11.96 12.03 0.0M
2023-08-02 12.33 12.38 12.27 12.33 0.0M
2023-08-01 12.15 12.32 12.15 12.29 0.0M
2023-07-31 12.31 12.32 12.17 12.19 0.0M
2023-07-28 12.24 12.36 12.24 12.32 0.0M
2023-07-27 12.05 12.09 11.93 11.93 0.0M
2023-07-26 11.85 12.06 11.81 12.04 0.0M
2023-07-25 12.27 12.32 12.16 12.18 0.0M
2023-07-24 12.38 12.44 12.31 12.33 0.0M
2023-07-21 12.45 12.45 12.32 12.38 0.0M
2023-07-20 12.72 12.72 12.48 12.48 0.2M
2023-07-19 12.84 12.84 12.60 12.64 0.0M
2023-07-18 12.63 12.77 12.55 12.62 0.1M
2023-07-17 12.74 12.83 12.74 12.74 0.0M
2023-07-14 12.86 12.87 12.80 12.80 0.0M
2023-07-13 12.90 12.90 12.82 12.84 0.0M
2023-07-12 12.60 12.76 12.60 12.69 0.0M
2023-07-11 12.36 12.51 12.31 12.35 0.0M
2023-07-10 12.25 12.27 12.14 12.24 0.1M
2023-07-07 11.89 12.13 11.89 12.09 0.0M
2023-07-06 11.96 11.96 11.80 11.92 0.0M
2023-07-05 12.21 12.32 12.21 12.28 0.0M
2023-07-03 12.51 12.51 12.11 12.40 0.0M
2023-06-30 12.42 12.43 12.26 12.41 0.1M
2023-06-29 12.15 12.35 12.15 12.27 0.1M
2023-06-28 11.91 12.00 11.86 11.92 0.0M
2023-06-27 11.80 11.86 11.66 11.79 0.0M
2023-06-26 11.81 11.85 11.81 11.83 0.0M
2023-06-23 11.86 11.87 11.80 11.84 0.0M
2023-06-22 12.00 12.07 11.95 12.02 0.0M
2023-06-21 12.13 12.21 12.11 12.17 0.0M
2023-06-20 12.37 12.39 12.19 12.26 0.1M
2023-06-16 12.68 12.68 12.50 12.50 0.0M
2023-06-15 12.30 12.55 12.30 12.55 0.0M
2023-06-14 12.71 12.77 12.63 12.65 0.0M
2023-06-13 12.72 12.76 12.67 12.75 0.0M
2023-06-12 12.81 12.81 12.58 12.64 0.0M
2023-06-09 12.53 12.61 12.49 12.54 0.0M
2023-06-08 12.61 12.69 12.59 12.65 0.0M
2023-06-07 12.59 12.64 12.42 12.44 0.0M
2023-06-06 12.51 12.58 12.38 12.42 0.0M
2023-06-05 12.56 12.75 12.56 12.62 0.0M
2023-06-02 12.96 12.97 12.61 12.69 0.2M
2023-06-01 12.21 12.60 12.21 12.51 0.1M
2023-05-31 12.45 12.50 12.22 12.39 0.0M
2023-05-30 12.92 12.92 12.48 12.55 0.0M
2023-05-26 12.70 12.75 12.60 12.66 0.0M
2023-05-25 12.38 12.39 12.29 12.39 0.0M
2023-05-24 12.80 12.80 12.31 12.40 0.0M
2023-05-23 13.01 13.01 12.85 12.86 0.0M
2023-05-22 13.45 13.45 12.91 13.00 0.1M
2023-05-19 12.70 12.82 12.69 12.75 0.1M
2023-05-18 12.55 12.64 12.31 12.59 0.0M
2023-05-17 12.54 12.64 12.10 12.24 0.0M
2023-05-16 12.29 12.58 12.22 12.22 0.0M
2023-05-15 12.66 12.66 12.45 12.65 0.0M
2023-05-12 12.43 12.65 12.43 12.65 0.0M
2023-05-11 12.68 12.68 12.36 12.62 0.0M
2023-05-10 12.50 12.65 12.46 12.46 0.0M
2023-05-09 12.60 12.60 12.30 12.40 0.0M
2023-05-08 12.67 12.67 12.44 12.48 0.0M
2023-05-05 12.54 12.75 12.54 12.74 0.0M
2023-05-04 12.30 12.31 12.19 12.31 0.0M
2023-05-03 12.09 12.45 12.07 12.21 0.0M
2023-05-02 12.55 12.55 12.06 12.20 0.1M
2023-05-01 12.40 12.57 12.40 12.52 0.0M
2023-04-28 12.44 12.48 12.37 12.48 0.0M
2023-04-27 12.51 12.55 12.40 12.55 0.0M
2023-04-26 12.63 12.65 12.57 12.58 0.0M
2023-04-25 12.60 12.60 12.51 12.51 0.0M
2023-04-24 12.61 12.98 12.61 12.68 0.0M
2023-04-21 12.51 12.86 12.49 12.66 0.0M
2023-04-20 12.25 12.40 12.24 12.40 0.0M
2023-04-19 12.69 12.71 12.64 12.71 0.0M
2023-04-18 12.90 12.90 12.71 12.77 0.0M
2023-04-17 13.34 13.34 12.76 12.83 0.0M
2023-04-14 13.34 13.58 13.02 13.07 0.0M
2023-04-13 13.09 13.16 13.04 13.13 0.0M
2023-04-12 13.10 13.10 13.00 13.10 0.0M
2023-04-11 12.91 12.94 12.90 12.94 0.0M
2023-04-10 12.88 12.89 12.71 12.89 0.0M
2023-04-06 12.81 12.92 12.81 12.88 0.0M
2023-04-05 12.82 12.86 12.80 12.84 0.0M
2023-04-04 12.82 12.94 12.82 12.89 0.1M
2023-04-03 12.75 12.82 12.73 12.73 0.0M
2023-03-31 12.73 12.78 12.71 12.78 0.0M
2023-03-30 13.09 13.09 12.68 12.73 0.0M
2023-03-29 13.06 13.06 12.66 12.78 0.0M
2023-03-28 12.52 12.52 12.47 12.50 0.0M
2023-03-27 12.52 12.52 12.40 12.49 0.0M
2023-03-24 12.06 12.13 11.97 12.13 0.0M
2023-03-23 12.51 12.51 12.33 12.33 0.0M
2023-03-22 12.57 12.57 12.49 12.49 0.0M
2023-03-21 12.32 12.35 12.23 12.31 0.0M
2023-03-20 12.01 12.09 11.92 12.08 0.0M
2023-03-17 11.99 12.01 11.95 12.01 0.0M
2023-03-16 12.14 12.30 12.11 12.30 0.0M
2023-03-15 11.92 12.07 11.85 12.05 0.0M
2023-03-14 12.09 12.28 12.07 12.26 0.0M
2023-03-13 11.60 11.71 11.45 11.65 0.0M
2023-03-10 12.07 12.57 12.04 12.04 0.0M
2023-03-09 12.12 12.26 12.10 12.12 0.0M
2023-03-08 12.43 12.94 12.34 12.78 0.0M
2023-03-07 12.39 12.57 12.34 12.56 0.0M
2023-03-06 12.27 12.50 12.22 12.22 0.0M
2023-03-03 12.15 12.22 12.09 12.22 0.0M
2023-03-02 12.31 12.35 11.87 11.98 0.0M
2023-03-01 12.12 12.50 11.98 12.00 0.0M
2023-02-28 11.92 12.20 11.92 12.02 0.2M
2023-02-27 11.94 12.01 11.93 12.01 0.3M
2023-02-24 11.82 11.87 11.61 11.79 0.2M
2023-02-23 12.05 12.09 12.03 12.03 0.3M
2023-02-22 12.02 12.04 12.00 12.04 0.0M
2023-02-21 12.43 12.51 12.25 12.25 0.0M
2023-02-17 12.31 12.63 12.10 12.10 0.0M
2023-02-16 12.03 12.29 12.03 12.21 0.0M
2023-02-15 12.24 12.75 12.19 12.48 0.0M
2023-02-14 12.16 12.69 12.16 12.69 0.0M
2023-02-13 12.14 12.66 12.14 12.66 0.0M
2023-02-10 12.15 12.20 11.89 11.99 0.1M
2023-02-09 12.37 12.80 12.29 12.80 0.0M
2023-02-08 12.24 12.67 12.13 12.67 0.0M
2023-02-07 11.99 12.25 11.91 12.12 0.0M
2023-02-06 12.04 12.25 11.86 11.86 0.0M
2023-02-03 12.83 12.87 12.40 12.87 0.0M
2023-02-02 12.80 13.24 12.78 13.24 0.7M
2023-02-01 11.87 12.13 11.85 12.04 0.0M
2023-01-31 11.62 12.00 11.60 12.00 0.0M
2023-01-30 11.60 11.62 11.60 11.62 0.0M
2023-01-27 11.42 11.72 11.42 11.53 0.0M
2023-01-26 11.75 11.76 11.43 11.76 0.0M
2023-01-25 11.11 11.73 11.11 11.60 0.0M
2023-01-24 11.06 11.64 11.05 11.13 0.0M
2023-01-23 11.20 11.35 11.20 11.34 0.2M
2023-01-20 11.04 11.60 11.04 11.35 0.0M
2023-01-19 11.30 11.71 11.28 11.39 0.0M
2023-01-18 11.30 11.30 11.20 11.25 0.0M
2023-01-17 11.37 11.49 11.37 11.37 0.1M
2023-01-13 11.20 11.33 11.19 11.33 0.2M
2023-01-12 11.24 11.40 11.24 11.40 0.0M
2023-01-11 10.97 11.05 10.97 11.05 0.0M
2023-01-10 10.80 11.13 10.78 10.91 0.0M
2023-01-09 10.60 11.45 10.60 10.65 0.0M
2023-01-06 9.92 10.55 9.91 10.55 0.0M
2023-01-05 10.25 10.46 9.99 10.46 0.0M
2023-01-04 10.03 10.25 9.97 10.25 0.0M
2023-01-03 9.98 10.36 9.90 10.36 0.0M