Porsche AG (P911.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.68	44.37	43.12	44.10	+1.29%	289,739
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
2025-11-04	45.51	45.74	44.48	44.66	-2.49%	599,741
2025-11-03	45.70	46.63	45.62	45.80	+0.77%	486,538
2025-10-31	46.70	46.87	45.39	45.45	-2.34%	757,123
2025-10-30	48.45	48.60	46.41	46.54	-3.28%	812,085
2025-10-29	48.83	49.26	48.12	48.12	-0.95%	696,737
2025-10-28	48.08	48.81	47.62	48.58	+0.04%	913,183
2025-10-27	48.26	49.25	47.37	48.56	+2.97%	2,060,766
2025-10-24	45.91	47.31	45.58	47.16	+3.65%	1,737,532
2025-10-23	43.27	45.50	43.22	45.50	+4.62%	1,799,070
2025-10-22	43.53	43.66	42.91	43.49	-0.53%	588,912
2025-10-21	43.10	44.27	42.89	43.72	+1.58%	819,479
2025-10-20	42.39	43.04	42.06	43.04	+1.77%	421,144
2025-10-17	41.80	42.83	41.00	42.29	+1.63%	952,834
2025-10-16	41.29	42.03	41.26	41.61	+1.22%	525,016
2025-10-15	40.82	41.50	40.67	41.11	+1.76%	494,429
2025-10-14	40.80	41.14	40.28	40.40	-1.13%	641,965
2025-10-13	40.86	41.59	40.84	40.86	+0.29%	463,197
2025-10-10	42.35	42.35	40.61	40.74	-1.90%	523,910
2025-10-09	42.52	42.72	41.38	41.53	-2.49%	795,429
2025-10-08	42.34	42.59	41.70	42.59	-1.34%	931,618
2025-10-07	43.48	43.50	42.75	43.17	+0.05%	376,014
2025-10-06	43.00	43.53	42.73	43.15	+1.05%	482,636
2025-10-03	43.07	43.16	42.44	42.70	-0.21%	360,312
2025-10-02	41.79	43.07	41.73	42.79	+3.66%	732,978
2025-10-01	41.08	41.84	41.03	41.28	+0.00%	571,888
2025-09-30	42.13	42.20	41.15	41.28	-2.34%	736,329
2025-09-29	42.72	42.97	42.11	42.27	-0.61%	704,819
2025-09-26	42.57	43.05	42.46	42.53	+0.38%	570,769
2025-09-25	42.35	43.23	42.14	42.37	+0.05%	734,402
2025-09-24	40.90	43.04	40.66	42.35	+2.17%	1,071,734
2025-09-23	41.00	41.90	40.96	41.45	+2.27%	871,188
2025-09-22	41.00	41.93	39.62	40.53	-7.19%	3,247,561
2025-09-19	43.74	44.56	43.03	43.67	-0.50%	5,032,763
2025-09-18	43.73	44.43	43.63	43.89	+0.00%	441,814
2025-09-17	44.23	44.85	43.58	43.89	-0.77%	488,396
2025-09-16	44.50	45.40	44.03	44.23	-0.14%	600,051
2025-09-15	43.70	44.40	43.66	44.29	+1.82%	652,059
2025-09-12	43.33	43.50	42.85	43.50	+0.67%	453,560
2025-09-11	42.66	43.36	42.24	43.21	+0.89%	999,374
2025-09-10	43.27	43.34	42.24	42.83	-1.29%	533,376
2025-09-09	43.25	43.80	42.60	43.39	-0.50%	616,326
2025-09-08	44.29	44.47	43.12	43.61	-1.02%	434,929
2025-09-05	44.44	44.67	43.92	44.06	+0.00%	396,885
2025-09-04	44.07	44.81	43.89	44.06	-1.06%	414,856
2025-09-03	44.62	44.91	44.37	44.53	+0.02%	391,833
2025-09-02	45.48	45.64	44.49	44.52	-2.20%	480,864
2025-09-01	45.50	45.75	45.32	45.52	+0.37%	266,609
2025-08-29	46.19	46.76	45.35	45.35	-2.09%	441,874
2025-08-28	46.61	47.69	46.32	46.32	-0.17%	480,342
2025-08-27	46.28	47.83	46.24	46.40	+0.65%	593,584
2025-08-26	46.27	47.02	46.10	46.10	-0.77%	522,840
2025-08-25	47.19	47.19	46.18	46.46	-1.13%	316,745
2025-08-22	46.60	47.19	46.59	46.99	+0.95%	349,562
2025-08-21	46.50	46.62	46.00	46.55	-0.04%	460,022
2025-08-20	47.06	47.14	46.47	46.57	-1.54%	324,985
2025-08-19	45.62	47.43	45.62	47.30	+3.96%	673,119
2025-08-18	45.54	45.93	45.08	45.50	-0.83%	357,907
2025-08-15	46.08	46.45	45.88	45.88	+0.26%	401,650
2025-08-14	45.30	45.90	45.17	45.76	+0.44%	325,932
2025-08-13	45.43	45.66	45.04	45.56	+0.20%	273,807

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+6.68%
Sep-9.31%
Oct+10.10%
Nov-2.53%
Dec+3.42%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

44.10 on 2026-08-07, 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 2026-08-07.

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 406 daily bars in the Closelook data lake.