Dr. Ing. h.c. F. Porsche AG (DRPRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 100 |
| 29 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 26 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 25 Apr 2024 | 95.75 | 95.75 | 93.50 | 93.50 | 93.50 | 4,500 |
| 24 Apr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| 23 Apr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| 22 Apr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 1,006 |
| 19 Apr 2024 | 94.60 | 97.83 | 94.20 | 97.83 | 97.83 | 3,450 |
| 18 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 17 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 16 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 12 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 11 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 812 |
| 10 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 973 |
| 09 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,438 |
| 08 Apr 2024 | 100.90 | 100.90 | 100.86 | 100.86 | 100.86 | 206 |
| 05 Apr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 04 Apr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 2,377 |
| 03 Apr 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 02 Apr 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 01 Apr 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 28 Mar 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 27 Mar 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 26 Mar 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| 25 Mar 2024 | 100.87 | 101.17 | 100.87 | 101.17 | 101.17 | 323 |
| 22 Mar 2024 | 102.01 | 102.05 | 102.00 | 102.05 | 102.05 | 3,233 |
| 21 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 20 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 19 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 18 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 15 Mar 2024 | 95.59 | 96.40 | 95.59 | 96.40 | 96.40 | 325 |
| 14 Mar 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| 13 Mar 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 101 |
| 12 Mar 2024 | 93.77 | 97.67 | 93.77 | 96.90 | 96.90 | 625 |
| 11 Mar 2024 | 88.42 | 88.47 | 88.42 | 88.47 | 88.47 | 501 |
| 08 Mar 2024 | 90.84 | 91.14 | 90.84 | 91.14 | 91.14 | 300 |
| 07 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 06 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 05 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 155 |
| 04 Mar 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 01 Mar 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 122 |
| 29 Feb 2024 | 94.98 | 95.37 | 92.99 | 92.99 | 92.99 | 3,266 |
| 28 Feb 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1,004 |
| 27 Feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 125 |
| 26 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 23 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 22 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 21 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 20 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 127 |
| 16 Feb 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 275 |
| 15 Feb 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 735 |
| 14 Feb 2024 | 84.90 | 84.90 | 84.60 | 84.60 | 84.60 | 1,130 |
| 13 Feb 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 12 Feb 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 185 |
| 09 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 08 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 400 |
| 07 Feb 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 713 |
| 06 Feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 05 Feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 02 Feb 2024 | 89.04 | 89.04 | 88.75 | 88.85 | 88.85 | 6,010 |
| 01 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 310 |
| 31 Jan 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 400 |
| 30 Jan 2024 | 83.09 | 84.25 | 83.09 | 84.25 | 84.25 | 843 |
| 29 Jan 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 26 Jan 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 25 Jan 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 212 |
| 24 Jan 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 23 Jan 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 22 Jan 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 112 |
| 19 Jan 2024 | 81.00 | 81.00 | 79.94 | 79.94 | 79.94 | 2,000 |
| 18 Jan 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 100 |
| 17 Jan 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 16 Jan 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 361 |
| 12 Jan 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 203 |
| 11 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 10 Jan 2024 | 86.26 | 86.26 | 85.00 | 85.00 | 85.00 | 625 |
| 09 Jan 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 08 Jan 2024 | 85.00 | 85.54 | 85.00 | 85.54 | 85.54 | 508 |
| 05 Jan 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 248 |
| 04 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 03 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 832 |
| 29 Dec 2023 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| 28 Dec 2023 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| 27 Dec 2023 | 88.75 | 89.99 | 87.85 | 89.99 | 89.99 | 1,018 |
| 26 Dec 2023 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| 22 Dec 2023 | 87.69 | 88.02 | 87.65 | 88.02 | 88.02 | 575 |
| 21 Dec 2023 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 722 |
| 20 Dec 2023 | 88.25 | 88.28 | 87.58 | 87.58 | 87.58 | 939 |
| 19 Dec 2023 | 88.38 | 88.38 | 87.25 | 87.55 | 87.55 | 6,863 |
| 18 Dec 2023 | 87.27 | 87.50 | 87.25 | 87.50 | 87.50 | 1,132 |
| 15 Dec 2023 | 88.82 | 88.86 | 88.82 | 88.86 | 88.86 | 2,550 |
| 14 Dec 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2,623 |
| 13 Dec 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 12 Dec 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 11 Dec 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 08 Dec 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 07 Dec 2023 | 88.79 | 89.79 | 88.79 | 89.50 | 89.50 | 684 |
| 06 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.