Porsche AG (P911.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +6.3% vs the 50-day and +8.2% vs the 200-day average, 6.6% below the 52-week high and +31.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Porsche AG trades 6.3% above its 50-day and 8.2% above its 200-day moving average. (as of 2026-10-30)

Porsche AG designs, manufactures and sells premium sports cars and SUVs, and it runs a financial-services arm that leases and finances its own vehicles for customers and dealers. It operates through units in Germany, the rest of Europe, North America and China, and also offers mobility services to owners of Porsche-brand cars.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the P911.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	46.25	46.93	46.09	46.72	+1.30%	705,633
2026-10-29	44.60	46.21	44.31	46.12	+3.22%	790,951
2026-10-28	43.26	45.09	42.77	44.68	+4.15%	866,116
2026-10-27	42.36	43.32	41.77	42.90	+3.80%	1,072,772
2026-10-26	41.66	42.15	41.09	41.33	-0.65%	550,034
2026-10-23	42.69	42.69	41.59	41.60	-3.17%	580,208
2026-10-22	42.82	43.34	42.52	42.96	+0.00%	367,355
2026-10-21	42.46	43.06	42.28	42.96	+0.51%	379,960
2026-10-20	42.03	43.59	41.96	42.74	+1.81%	657,670
2026-10-19	41.88	41.98	41.33	41.98	-0.43%	227,075
2026-10-16	41.78	42.95	41.75	42.16	+1.91%	818,154
2026-10-15	41.20	41.63	40.90	41.37	-0.02%	341,081
2026-10-14	41.04	41.71	40.80	41.38	+0.07%	392,652
2026-10-13	42.04	42.07	41.20	41.35	-2.01%	396,254
2026-10-12	41.86	42.50	41.79	42.20	+1.59%	301,002
2026-10-09	41.46	42.50	40.77	41.54	+1.42%	551,041
2026-10-08	42.38	43.18	40.70	40.96	-4.01%	626,287
2026-10-07	43.20	44.69	41.74	42.67	+0.33%	1,062,442
2026-10-06	43.06	43.72	42.25	42.53	-1.05%	652,257
2026-10-05	43.06	43.34	42.70	42.98	-0.05%	391,575
2026-10-02	43.22	43.91	42.64	43.00	-0.05%	451,882
2026-10-01	45.07	45.17	43.02	43.02	-5.45%	919,216
2026-09-30	45.38	46.37	45.13	45.50	+0.44%	573,990
2026-09-29	44.79	45.59	44.36	45.30	+1.59%	482,712
2026-09-28	45.70	46.03	44.48	44.59	-2.28%	407,957
2026-09-25	44.19	45.63	44.19	45.63	+2.75%	509,700
2026-09-24	43.80	45.62	43.50	44.41	+0.57%	763,056
2026-09-23	45.44	45.64	43.81	44.16	-2.56%	718,088
2026-09-22	44.64	46.43	44.64	45.32	+1.21%	439,149
2026-09-21	46.00	46.00	44.48	44.78	-2.63%	784,503
2026-09-18	47.18	47.28	45.00	45.99	-3.34%	1,971,910
2026-09-17	45.50	47.58	45.39	47.58	+5.10%	954,478
2026-09-16	45.04	45.38	43.81	45.27	+0.33%	581,382
2026-09-15	44.93	45.45	44.57	45.12	+0.24%	305,401
2026-09-14	44.60	45.81	44.43	45.01	+0.38%	352,977
2026-09-11	44.97	45.61	44.49	44.84	+0.07%	356,959
2026-09-10	45.40	45.97	44.50	44.81	-0.13%	435,483
2026-09-09	44.63	45.20	44.43	44.87	+0.02%	434,079
2026-09-08	44.25	45.72	44.23	44.86	+0.29%	395,680
2026-09-07	44.00	44.74	44.00	44.73	+1.15%	252,879
2026-09-04	45.30	45.81	44.22	44.22	-1.29%	465,218
2026-09-03	43.93	44.80	43.44	44.80	+1.77%	417,143
2026-09-02	44.37	44.52	43.40	44.02	-1.48%	457,534
2026-09-01	45.45	45.55	43.90	44.68	-1.61%	574,177
2026-08-31	45.66	46.10	45.41	45.41	-1.18%	481,658
2026-08-28	45.34	46.90	45.18	45.95	+1.61%	746,636
2026-08-27	42.96	45.22	42.85	45.22	+4.55%	752,926
2026-08-26	43.33	43.78	42.93	43.25	-1.88%	376,583
2026-08-25	44.22	44.26	43.58	44.08	-0.05%	306,432
2026-08-24	44.90	44.90	43.87	44.10	-2.02%	339,236
2026-08-21	44.71	45.24	43.87	45.01	+0.92%	544,372
2026-08-20	45.02	45.37	44.50	44.60	-0.11%	337,373
2026-08-19	43.79	44.93	43.71	44.65	+1.50%	288,901
2026-08-18	44.74	44.90	43.99	43.99	-1.28%	242,273
2026-08-17	44.26	44.83	44.15	44.56	+0.32%	175,985
2026-08-14	43.98	44.42	43.77	44.42	+1.16%	232,820
2026-08-13	44.75	44.79	43.68	43.91	-2.29%	282,708
2026-08-12	44.76	44.94	43.80	44.94	+0.16%	519,935
2026-08-11	44.50	45.20	44.37	44.87	+0.54%	208,246
2026-08-10	44.09	44.93	43.84	44.63	+1.20%	350,692
2026-08-07	43.68	44.37	43.12	44.10	+1.29%	289,335
2026-08-06	43.51	44.42	42.49	43.54	+0.11%	421,779
2026-08-05	43.52	43.90	43.28	43.49	+0.18%	249,459
2026-08-04	43.24	43.55	42.60	43.41	+0.30%	256,977
2026-08-03	42.60	44.19	42.60	43.28	+1.98%	446,238
2026-07-31	44.59	44.59	41.90	42.44	-3.55%	796,475
2026-07-30	44.00	45.19	42.99	44.00	-0.45%	469,880
2026-07-29	46.17	47.00	44.04	44.20	-1.47%	594,820
2026-07-28	44.13	45.02	44.05	44.86	+2.44%	503,160
2026-07-27	44.60	44.84	43.30	43.79	+0.11%	535,947
2026-07-24	45.40	45.59	43.36	43.74	-3.55%	662,640
2026-07-23	45.90	46.00	44.99	45.35	-1.75%	452,178
2026-07-22	45.25	46.95	44.63	46.16	+3.22%	482,388
2026-07-21	44.78	45.18	44.55	44.72	-0.29%	194,281
2026-07-20	44.87	45.47	44.69	44.85	-0.33%	276,830
2026-07-17	44.69	45.57	44.69	45.00	+0.16%	384,288
2026-07-16	44.55	45.24	44.30	44.93	+1.10%	223,632
2026-07-15	43.32	44.64	43.00	44.44	+2.16%	387,940
2026-07-14	44.25	44.30	43.39	43.50	-2.47%	496,497
2026-07-13	45.00	45.22	44.43	44.60	-1.17%	356,672
2026-07-10	46.22	47.26	45.13	45.13	-2.80%	503,830
2026-07-09	46.44	46.44	45.18	46.43	+0.65%	500,005
2026-07-08	47.13	47.13	45.71	46.13	-2.41%	417,167
2026-07-07	47.36	48.72	47.18	47.27	+0.49%	405,937
2026-07-06	46.49	47.28	46.39	47.04	+2.33%	427,563
2026-07-03	45.12	47.06	45.12	45.97	+1.70%	494,520
2026-07-02	44.15	45.20	43.88	45.20	+2.47%	732,364
2026-07-01	43.90	44.11	43.07	44.11	+1.38%	579,721
2026-06-30	42.51	43.78	42.22	43.51	+2.38%	549,230
2026-06-29	43.30	43.44	42.34	42.50	-1.67%	627,460
2026-06-26	44.14	44.15	42.60	43.22	-2.31%	633,234
2026-06-25	45.21	45.26	43.89	44.24	-1.86%	617,873
2026-06-24	46.00	46.08	44.00	45.08	-2.95%	697,568
2026-06-23	47.15	48.48	46.45	46.45	-3.11%	666,951
2026-06-22	48.15	48.15	46.85	47.94	-0.10%	476,301
2026-06-19	47.80	48.12	47.31	47.99	-0.35%	1,111,681
2026-06-18	48.48	48.74	47.26	48.16	-1.77%	618,514
2026-06-17	47.20	49.03	46.69	49.03	+0.06%	582,800
2026-06-16	50.50	50.66	48.40	49.00	-1.63%	565,530
2026-06-15	50.00	50.42	49.77	49.81	+1.45%	804,601
2026-06-12	49.48	50.00	49.01	49.10	+1.22%	626,466
2026-06-11	49.57	49.57	47.86	48.51	+1.63%	731,228
2026-06-10	48.35	48.55	47.07	47.73	-1.16%	567,507
2026-06-09	48.17	48.98	47.90	48.29	+0.73%	502,538
2026-06-08	47.56	48.49	47.30	47.94	+2.30%	663,085
2026-06-05	47.80	48.26	46.73	46.86	-3.04%	352,239
2026-06-04	47.64	48.33	47.06	48.33	+1.58%	473,104
2026-06-03	47.63	47.80	47.04	47.58	-0.65%	324,436
2026-06-02	47.15	48.10	47.15	47.89	+1.72%	358,060
2026-06-01	46.89	48.18	46.67	47.08	+0.41%	320,063
2026-05-29	47.69	48.00	46.89	46.89	-1.59%	986,883
2026-05-28	46.33	47.66	46.16	47.65	+1.95%	525,991
2026-05-27	45.56	47.32	45.55	46.74	+2.32%	626,832
2026-05-26	46.02	46.32	45.68	45.68	-1.57%	285,167
2026-05-25	46.22	46.67	46.22	46.41	+0.41%	167,965
2026-05-22	45.80	46.58	45.80	46.22	+1.92%	392,161
2026-05-21	45.60	45.95	45.07	45.35	+0.24%	429,615
2026-05-20	44.18	45.65	43.85	45.24	+1.96%	362,075
2026-05-19	45.62	45.96	44.37	44.37	-3.19%	607,285
2026-05-18	45.70	45.99	44.93	45.83	-1.04%	443,827
2026-05-15	46.61	47.00	46.31	46.31	-1.47%	525,440
2026-05-14	46.48	47.21	46.46	47.00	+1.97%	598,622
2026-05-13	44.75	46.27	44.74	46.09	+2.95%	689,441
2026-05-12	44.98	45.74	44.62	44.77	-0.47%	937,230
2026-05-11	42.88	44.98	42.85	44.98	+5.27%	1,019,609
2026-05-08	42.00	43.00	41.98	42.73	+1.35%	434,880
2026-05-07	43.00	43.35	41.97	42.16	-1.13%	486,138
2026-05-06	41.99	43.87	41.75	42.64	+3.55%	740,788
2026-05-05	40.18	41.18	40.15	41.18	+2.26%	480,501
2026-05-04	41.03	41.17	39.87	40.27	-2.38%	662,969
2026-04-30	40.20	41.81	40.01	41.25	+1.78%	493,523
2026-04-29	40.67	41.00	40.03	40.53	-0.71%	390,352
2026-04-28	40.51	41.26	40.51	40.82	+0.34%	299,213
2026-04-27	41.00	41.11	40.54	40.68	-1.05%	310,207
2026-04-24	41.37	41.73	40.94	41.11	-1.91%	473,634
2026-04-23	41.49	42.24	41.39	41.91	+0.46%	272,459
2026-04-22	42.30	42.61	41.63	41.72	-1.18%	382,497
2026-04-21	42.68	43.00	42.22	42.22	-0.94%	341,260
2026-04-20	42.60	43.08	42.14	42.62	-1.91%	400,455
2026-04-17	41.90	43.71	41.85	43.45	+3.21%	591,924
2026-04-16	42.55	43.16	42.10	42.10	-2.09%	783,022
2026-04-15	43.33	43.68	42.88	43.00	-0.67%	595,841
2026-04-14	42.32	43.54	42.28	43.29	+4.34%	1,534,189
2026-04-13	40.40	41.76	40.27	41.49	+1.37%	617,996
2026-04-10	40.25	41.46	39.67	40.93	+1.59%	1,050,122
2026-04-09	40.80	41.10	40.05	40.29	-1.08%	455,107
2026-04-08	41.00	41.65	40.52	40.73	+2.70%	974,631
2026-04-07	39.80	40.68	39.17	39.66	+0.28%	487,681
2026-04-02	39.00	39.80	38.67	39.55	-0.20%	384,379
2026-04-01	39.51	40.13	39.03	39.63	+2.32%	620,586
2026-03-31	38.01	38.73	37.96	38.73	+1.87%	554,011
2026-03-30	37.39	38.09	37.17	38.02	+1.01%	449,172
2026-03-27	38.00	38.06	37.58	37.64	-0.05%	445,176
2026-03-26	37.30	37.92	36.83	37.66	+0.88%	543,169
2026-03-25	37.96	38.02	37.33	37.33	+0.19%	494,627
2026-03-24	37.47	37.64	36.84	37.26	-0.13%	564,257
2026-03-23	36.00	38.05	35.62	37.31	+2.75%	907,376
2026-03-20	37.00	37.19	36.17	36.31	-0.41%	1,801,557
2026-03-19	36.80	36.89	36.24	36.46	-1.94%	804,198
2026-03-18	37.09	37.52	36.72	37.18	+0.08%	1,028,704
2026-03-17	36.71	37.71	36.70	37.15	+1.39%	602,130
2026-03-16	37.20	37.26	36.55	36.64	-1.77%	603,843
2026-03-13	37.20	37.49	36.22	37.30	-1.66%	763,634
2026-03-12	37.23	38.23	36.48	37.93	+1.23%	871,407
2026-03-11	38.20	38.69	37.20	37.47	-1.16%	949,151
2026-03-10	37.67	37.91	36.95	37.91	+4.01%	997,277
2026-03-09	37.60	37.60	36.45	36.45	-3.70%	860,654
2026-03-06	39.04	39.09	37.64	37.85	-2.04%	825,807
2026-03-05	39.22	39.71	38.54	38.64	-1.70%	642,764
2026-03-04	38.95	39.59	38.55	39.31	+1.37%	603,793
2026-03-03	39.80	39.93	38.43	38.78	-3.70%	988,539
2026-03-02	40.27	40.41	39.73	40.27	-2.71%	754,866
2026-02-27	41.32	41.56	41.00	41.39	+0.02%	650,762
2026-02-26	41.10	41.89	41.00	41.38	+0.15%	461,811
2026-02-25	41.49	41.85	41.03	41.32	-0.55%	411,009
2026-02-24	41.20	42.23	41.18	41.55	+0.92%	712,462
2026-02-23	42.17	42.36	40.96	41.17	-2.76%	761,734
2026-02-20	41.40	43.05	41.40	42.34	+1.53%	893,498
2026-02-19	42.00	42.40	41.13	41.70	-1.40%	402,139
2026-02-18	41.80	42.34	41.53	42.29	+1.63%	317,243
2026-02-17	41.68	42.13	41.42	41.61	-0.14%	249,051
2026-02-16	41.74	41.91	41.34	41.67	-0.31%	260,783
2026-02-13	41.10	42.15	40.89	41.80	+1.55%	523,974
2026-02-12	41.00	41.50	40.75	41.16	-0.05%	544,727
2026-02-11	40.81	41.50	40.48	41.18	+1.01%	489,460
2026-02-10	39.77	41.11	39.77	40.77	+3.14%	1,051,435
2026-02-09	39.71	40.03	39.45	39.53	-0.38%	668,430
2026-02-06	40.48	40.51	39.15	39.68	-2.53%	1,377,642
2026-02-05	41.17	41.20	39.99	40.71	-1.21%	992,430
2026-02-04	40.27	41.59	40.14	41.21	+3.54%	756,856
2026-02-03	41.00	41.19	39.80	39.80	-2.43%	1,094,376
2026-02-02	41.01	41.47	40.76	40.79	-1.02%	664,202
2026-01-30	41.00	41.58	40.87	41.21	-0.17%	540,304
2026-01-29	41.30	41.74	40.96	41.28	+0.44%	454,142
2026-01-28	41.66	41.86	41.04	41.10	-2.10%	814,432
2026-01-27	42.50	42.50	41.77	41.98	-0.62%	481,187
2026-01-26	42.22	43.22	42.09	42.24	-0.19%	404,577
2026-01-23	42.09	42.56	41.75	42.32	-0.56%	477,311
2026-01-22	43.05	43.30	41.92	42.56	+2.46%	629,379
2026-01-21	41.24	42.06	41.10	41.54	+0.19%	669,128
2026-01-20	40.83	41.54	40.48	41.46	+0.93%	956,825
2026-01-19	40.83	41.19	40.14	41.08	-2.68%	1,202,679
2026-01-16	42.76	42.99	42.03	42.21	-1.08%	893,739
2026-01-15	43.40	43.58	42.45	42.67	-2.13%	644,139
2026-01-14	43.42	44.51	43.13	43.60	+0.51%	664,546
2026-01-13	44.34	44.57	43.38	43.38	-2.17%	872,022
2026-01-12	47.24	47.36	43.84	44.34	-6.00%	1,511,047
2026-01-09	46.50	48.79	46.50	47.17	+0.53%	799,348
2026-01-08	46.36	47.06	45.21	46.92	+0.92%	516,722
2026-01-07	46.67	46.79	46.01	46.49	-0.04%	332,272
2026-01-06	46.89	47.08	46.01	46.51	-0.62%	286,856
2026-01-05	47.60	48.44	46.78	46.80	-1.68%	469,927
2026-01-02	45.96	47.60	45.67	47.60	+4.34%	547,731
2025-12-30	45.50	45.96	45.32	45.62	+0.24%	264,693
2025-12-29	45.00	46.02	45.00	45.51	+0.44%	372,133
2025-12-23	45.44	45.73	45.13	45.31	-0.46%	227,246
2025-12-22	45.66	45.83	45.26	45.52	-0.48%	383,735
2025-12-19	45.75	46.09	45.61	45.74	+0.13%	873,736
2025-12-18	45.68	46.21	45.28	45.68	-0.37%	576,157
2025-12-17	46.12	46.35	45.62	45.85	-0.54%	467,712
2025-12-16	46.00	46.62	45.42	46.10	-0.43%	538,466
2025-12-15	46.91	46.96	45.95	46.30	-1.28%	516,609
2025-12-12	46.30	47.56	46.30	46.90	+1.32%	556,710
2025-12-11	46.00	46.46	45.05	46.29	+0.72%	626,366
2025-12-10	46.63	47.06	45.60	45.96	-2.19%	452,495
2025-12-09	47.79	47.84	46.44	46.99	-1.05%	497,512
2025-12-08	47.50	47.89	47.24	47.49	-0.84%	421,285
2025-12-05	47.00	48.12	46.84	47.89	+2.24%	594,142
2025-12-04	45.05	47.20	44.93	46.84	+4.34%	891,212
2025-12-03	43.81	45.27	43.80	44.89	+2.23%	587,301
2025-12-02	44.08	44.72	43.81	43.91	-0.45%	324,446
2025-12-01	44.56	44.91	43.77	44.11	-1.19%	673,548
2025-11-28	44.65	44.81	44.12	44.64	+0.04%	301,465
2025-11-27	44.00	44.92	44.00	44.62	+1.13%	400,480
2025-11-26	43.68	44.12	43.44	44.12	+0.96%	361,584
2025-11-25	43.59	43.97	43.17	43.70	-0.09%	396,587
2025-11-24	43.70	44.25	43.19	43.74	+1.23%	1,138,396
2025-11-21	42.43	43.55	42.40	43.21	+0.91%	573,440
2025-11-20	44.62	44.63	42.53	42.82	-3.67%	932,738
2025-11-19	44.48	44.72	43.72	44.45	+0.23%	544,834
2025-11-18	44.86	45.14	44.13	44.35	-2.14%	464,257
2025-11-17	46.18	46.24	45.11	45.32	-1.76%	366,957
2025-11-14	46.51	46.54	45.61	46.13	-1.62%	370,714
2025-11-13	47.05	47.36	46.64	46.89	+0.41%	287,776
2025-11-12	47.41	48.21	46.70	46.70	-0.83%	449,095
2025-11-11	45.42	47.50	45.14	47.09	+3.22%	495,982
2025-11-10	45.76	46.26	45.55	45.62	+0.55%	386,607
2025-11-07	46.50	46.94	45.37	45.37	-1.37%	457,371
2025-11-06	46.31	46.53	45.53	46.00	+0.17%	448,561
2025-11-05	44.34	45.98	44.20	45.92	+2.82%	645,837

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+10.10%). Worst month: Mar (-11.65%). Based on 2 years of daily data (2025–2026).

Jan-3.78%
Feb-1.85%
Mar-11.65%
Apr+0.35%
May+5.44%
Jun-3.19%
Jul+0.87%
Aug+5.80%
Sep-3.74%
Oct+10.10%
Nov-2.53%
Dec+3.42%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Porsche AG's (P911.DE) latest close?

46.72 on 2026-10-30, from the Closelook data lake's daily price record.

What is P911.DE's 52-week high and low?

50.66 high and 35.62 low over the trailing 52 weeks, as of 2026-10-30.

What is Porsche AG's strongest and weakest month historically?

Historically, P911.DE's strongest calendar month has been Oct (average +10.10%) and its weakest Mar (average -11.65%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on P911.DE?

Bullish stack, 200-day still turning: Trades +6.3% vs the 50-day and +8.2% vs the 200-day average, 6.6% below the 52-week high and +31.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is P911.DE above its 50-day and 200-day moving averages?

Porsche AG trades 6.3% above its 50-day and 8.2% above its 200-day moving average (9.5% above its 20-day). As of 2026-10-30.