Tradegate Exchange

Dr. Ing. h.c. F. Porsche AG Inhaber-Vorzugsaktien

307

272

45.49

Date	Time	Volume	Order Volume	Price
12/08/2025	21:57:34.162	12		45.49
			12	45.49
			12	45.49
12/08/2025	21:38:51.697	170		45.57
			170	45.57
			170	45.57
12/08/2025	21:36:30.582	100		45.48
			100	45.48
			100	45.48
12/08/2025	21:32:05.262	100		45.45
			100	45.45
			100	45.45
12/08/2025	21:22:18.314	10		45.40
			10	45.40
			10	45.40
12/08/2025	21:13:16.842	233		45.41
			233	45.41
			233	45.41
12/08/2025	21:13:09.206	233		45.40
			233	45.40
			233	45.40
12/08/2025	21:02:22.172	250		45.40
			100	45.40
			150	45.40
			250	45.40
12/08/2025	20:49:36.521	250		45.40
			128	45.40
			15	45.40
			27	45.40
			80	45.40
			250	45.40
12/08/2025	20:47:25.752	12		45.31
			12	45.31
			12	45.31
12/08/2025	20:38:59.013	5		45.28
			5	45.28
			5	45.28
12/08/2025	20:30:31.307	10		45.28
			10	45.28
			10	45.28
12/08/2025	20:30:11.619	10		45.28
			10	45.28
			10	45.28
12/08/2025	20:24:07.839	1		45.40
			1	45.40
			1	45.40
12/08/2025	20:16:21.801	233		45.40
			233	45.40
			233	45.40
12/08/2025	19:54:59.967	2		45.53
			2	45.53
			2	45.53
12/08/2025	19:51:14.760	26		45.25
			26	45.25
			26	45.25
12/08/2025	19:50:59.814	7		45.25
			7	45.25
			7	45.25
12/08/2025	19:47:06.772	1		45.26
			1	45.26
			1	45.26
12/08/2025	19:37:41.041	300		45.34
			300	45.34
			88	45.34
			212	45.34
12/08/2025	19:36:36.583	5		45.53
			5	45.53
			5	45.53
12/08/2025	19:34:16.648	5		45.32
			5	45.32
			5	45.32
12/08/2025	19:31:47.724	5		45.53
			5	45.53
			5	45.53
12/08/2025	19:15:39.261	1		45.53
			1	45.53
			1	45.53
12/08/2025	19:10:45.317	22		45.31
			22	45.31
			22	45.31
12/08/2025	19:03:14.943	1		45.53
			1	45.53
			1	45.53
12/08/2025	19:02:45.158	1		45.53
			1	45.53
			1	45.53
12/08/2025	19:02:04.397	1		45.31
			1	45.31
			1	45.31
12/08/2025	18:51:24.655	15		45.31
			15	45.31
			15	45.31
12/08/2025	18:42:11.995	110		45.51
			70	45.51
			40	45.51
			110	45.51
12/08/2025	18:39:04.504	25		45.45
			25	45.45
			25	45.45
12/08/2025	18:33:29.654	40		45.40
			40	45.40
			40	45.40
12/08/2025	18:29:46.859	1		45.25
			1	45.25
			1	45.25
12/08/2025	18:26:20.768	96		45.48
			96	45.48
			96	45.48
12/08/2025	18:26:03.585	404		45.48
			404	45.48
			59	45.48
			250	45.48
			15	45.48
			80	45.48
12/08/2025	18:16:08.172	4		45.47
			4	45.47
			4	45.47
12/08/2025	18:10:37.929	1		45.65
			1	45.65
			1	45.65
12/08/2025	18:01:48.894	80		45.50
			40	45.50
			80	45.50
			40	45.50
12/08/2025	18:00:55.305	1		45.47
			1	45.47
			1	45.47
12/08/2025	17:57:46.105	3		45.73
			3	45.73
			3	45.73
12/08/2025	17:54:51.711	1		45.47
			1	45.47
			1	45.47
12/08/2025	17:37:05.071	36		45.21
			6	45.21
			2	45.21
			30	45.21
			20	45.21
			14	45.21
12/08/2025	17:37:04.950	5		45.71
			5	45.71
			5	45.71
12/08/2025	17:29:00.253	3		45.61
			3	45.61
			3	45.61
12/08/2025	17:26:14.660	10		45.61
			10	45.61
			10	45.61
12/08/2025	17:25:03.993	10		45.61
			10	45.61
			10	45.61
12/08/2025	17:24:34.329	180		45.64
			180	45.64
			180	45.64
12/08/2025	17:23:21.326	44		45.65
			44	45.65
			44	45.65
12/08/2025	17:23:17.066	70		45.66
			70	45.66
			70	45.66
12/08/2025	17:23:15.514	23		45.64
			23	45.64
			23	45.64
12/08/2025	17:20:20.502	1		45.58
			1	45.58
			1	45.58
12/08/2025	17:19:14.798	175		45.63
			175	45.63
			175	45.63
12/08/2025	17:15:22.720	2		45.54
			2	45.54
			2	45.54
12/08/2025	17:14:08.570	29		45.53
			29	45.53
			29	45.53
12/08/2025	17:12:55.329	10		45.55
			10	45.55
			10	45.55
12/08/2025	17:09:58.545	3		45.53
			3	45.53
			3	45.53
12/08/2025	17:02:23.643	2		45.49
			2	45.49
			2	45.49
12/08/2025	17:01:19.570	170		45.46
			170	45.46
			170	45.46
12/08/2025	16:59:42.354	90		45.44
			90	45.44
			90	45.44
12/08/2025	16:59:27.786	2		45.47
			2	45.47
			2	45.47
12/08/2025	16:59:13.498	200		45.47
			200	45.47
			200	45.47
12/08/2025	16:58:53.582	25		45.46
			25	45.46
			25	45.46
12/08/2025	16:54:08.652	3		45.50
			3	45.50
			3	45.50
12/08/2025	16:52:42.168	350		45.49
			350	45.49
			150	45.49
			200	45.49
12/08/2025	16:45:50.595	269		45.47
			269	45.47
			269	45.47
12/08/2025	16:45:49.884	400		45.47
			400	45.47
			400	45.47
12/08/2025	16:45:43.884	250		45.47
			250	45.47
			250	45.47
12/08/2025	16:44:47.366	32		45.47
			32	45.47
			32	45.47
12/08/2025	16:43:45.426	46		45.43
			46	45.43
			46	45.43
12/08/2025	16:35:05.103	46		45.47
			46	45.47
			46	45.47
12/08/2025	16:32:18.186	2		45.48
			2	45.48
			2	45.48
12/08/2025	16:29:30.079	1		45.59
			1	45.59
			1	45.59
12/08/2025	16:23:13.559	1		45.59
			1	45.59
			1	45.59
12/08/2025	16:21:31.123	50		45.51
			50	45.51
			50	45.51
12/08/2025	16:18:28.005	25		45.56
			25	45.56
			25	45.56
12/08/2025	16:17:05.657	1		45.63
			1	45.63
			1	45.63
12/08/2025	16:16:49.063	3		45.62
			3	45.62
			3	45.62
12/08/2025	16:16:40.108	3		45.65
			3	45.65
			3	45.65
12/08/2025	16:16:03.392	30		45.66
			30	45.66
			30	45.66
12/08/2025	16:12:14.260	14		45.70
			14	45.70
			14	45.70
12/08/2025	16:12:00.482	5		45.71
			5	45.71
			5	45.71
12/08/2025	16:08:25.446	2		45.71
			2	45.71
			2	45.71
12/08/2025	16:02:32.684	10		45.52
			10	45.52
			10	45.52
12/08/2025	16:01:04.979	65		45.44
			65	45.44
			65	45.44
12/08/2025	16:00:04.768	2		45.52
			2	45.52
			2	45.52
12/08/2025	15:58:09.571	15		45.44
			15	45.44
			15	45.44
12/08/2025	15:42:50.141	3		45.40
			3	45.40
			3	45.40
12/08/2025	15:42:18.049	1		45.42
			1	45.42
			1	45.42
12/08/2025	15:41:31.328	170		45.42
			170	45.42
			170	45.42
12/08/2025	15:36:25.528	1		45.42
			1	45.42
			1	45.42
12/08/2025	15:35:42.198	20		45.46
			20	45.46
			20	45.46
12/08/2025	15:34:27.848	130		45.47
			130	45.47
			130	45.47
12/08/2025	15:25:30.246	4		45.51
			4	45.51
			4	45.51
12/08/2025	15:20:27.477	2		45.44
			2	45.44
			2	45.44
12/08/2025	15:17:01.706	110		45.45
			110	45.45
			110	45.45
12/08/2025	15:16:08.945	38		45.42
			38	45.42
			38	45.42
12/08/2025	15:14:55.468	54		45.46
			54	45.46
			54	45.46
12/08/2025	15:11:50.967	19		45.44
			19	45.44
			19	45.44
12/08/2025	15:11:25.608	13		45.44
			13	45.44
			13	45.44
12/08/2025	15:09:54.727	15		45.44
			15	45.44
			15	45.44
12/08/2025	14:58:32.556	30		45.43
			30	45.43
			30	45.43
12/08/2025	14:57:50.185	60		45.43
			60	45.43
			60	45.43
12/08/2025	14:55:41.951	12		45.48
			12	45.48
			12	45.48
12/08/2025	14:50:05.859	25		45.47
			25	45.47
			25	45.47
12/08/2025	14:49:18.632	90		45.44
			90	45.44
			90	45.44
12/08/2025	14:48:57.324	250		45.45
			250	45.45
			250	45.45
12/08/2025	14:45:58.014	300		45.50
			300	45.50
			300	45.50
12/08/2025	14:45:50.625	1		45.50
			1	45.50
			1	45.50
12/08/2025	14:45:36.261	25		45.50
			25	45.50
			25	45.50
12/08/2025	14:40:05.053	20		45.50
			20	45.50
			20	45.50
12/08/2025	14:38:32.072	1		45.45
			1	45.45
			1	45.45
12/08/2025	14:38:23.013	100		45.47
			100	45.47
			100	45.47
12/08/2025	14:31:54.108	300		45.44
			300	45.44
			300	45.44
12/08/2025	14:30:01.413	130		45.38
			130	45.38
			130	45.38
12/08/2025	14:26:59.256	50		45.35
			50	45.35
			50	45.35
12/08/2025	14:26:37.072	450		45.37
			450	45.37
			450	45.37
12/08/2025	14:26:30.028	13		45.37
			13	45.37
			13	45.37
12/08/2025	14:19:54.008	50		45.35
			50	45.35
			50	45.35
12/08/2025	14:19:07.212	2		45.36
			2	45.36
			2	45.36
12/08/2025	14:18:55.044	11		45.36
			11	45.36
			11	45.36
12/08/2025	14:18:04.038	2		45.40
			2	45.40
			2	45.40
12/08/2025	14:14:09.930	1		45.42
			1	45.42
			1	45.42
12/08/2025	14:12:01.878	200		45.44
			200	45.44
			200	45.44
12/08/2025	13:59:18.715	100		45.32
			100	45.32
			100	45.32
12/08/2025	13:57:43.739	23		45.33
			23	45.33
			23	45.33
12/08/2025	13:53:25.708	20		45.33
			20	45.33
			20	45.33
12/08/2025	13:52:53.472	40		45.32
			40	45.32
			40	45.32
12/08/2025	13:52:17.905	5		45.34
			5	45.34
			5	45.34
12/08/2025	13:47:38.189	22		45.33
			22	45.33
			22	45.33
12/08/2025	13:45:28.023	300		45.36
			300	45.36
			300	45.36
12/08/2025	13:44:51.548	37		45.35
			37	45.35
			37	45.35
12/08/2025	13:39:43.392	13		45.35
			13	45.35
			13	45.35
12/08/2025	13:39:32.519	41		45.35
			41	45.35
			41	45.35
12/08/2025	13:34:30.503	1		45.36
			1	45.36
			1	45.36
12/08/2025	13:33:46.543	200		45.34
			200	45.34
			200	45.34
12/08/2025	13:30:08.853	1		45.32
			1	45.32
			1	45.32
12/08/2025	13:29:23.882	58		45.31
			58	45.31
			58	45.31
12/08/2025	13:27:29.799	40		45.31
			40	45.31
			40	45.31
12/08/2025	13:19:52.708	15		45.30
			15	45.30
			15	45.30
12/08/2025	13:19:05.299	10		45.33
			10	45.33
			10	45.33
12/08/2025	13:13:21.423	24		45.35
			24	45.35
			24	45.35
12/08/2025	13:09:43.711	3		45.32
			3	45.32
			3	45.32
12/08/2025	13:04:07.915	10		45.33
			10	45.33
			10	45.33
12/08/2025	13:02:01.196	250		45.21
			250	45.21
			250	45.21
12/08/2025	12:53:18.811	100		45.18
			100	45.18
			100	45.18
12/08/2025	12:52:22.014	2		45.18
			2	45.18
			2	45.18
12/08/2025	12:45:10.859	40		45.21
			40	45.21
			40	45.21
12/08/2025	12:44:59.349	10		45.20
			10	45.20
			10	45.20
12/08/2025	12:43:27.058	1		45.22
			1	45.22
			1	45.22
12/08/2025	12:43:16.294	50		45.22
			50	45.22
			50	45.22
12/08/2025	12:39:35.805	450		45.16
			450	45.16
			450	45.16
12/08/2025	12:39:35.498	1		45.16
			1	45.16
			1	45.16
12/08/2025	12:35:30.505	40		45.20
			40	45.20
			40	45.20
12/08/2025	12:34:44.946	1		45.24
			1	45.24
			1	45.24
12/08/2025	12:33:55.965	1		45.24
			1	45.24
			1	45.24
12/08/2025	12:31:14.914	223		45.26
			223	45.26
			223	45.26
12/08/2025	12:28:22.286	50		45.23
			50	45.23
			50	45.23
12/08/2025	12:28:03.482	450		45.23
			450	45.23
			450	45.23
12/08/2025	12:26:56.506	250		45.24
			250	45.24
			250	45.24
12/08/2025	12:23:49.132	10		45.26
			10	45.26
			10	45.26
12/08/2025	12:23:27.384	435		45.26
			435	45.26
			435	45.26
12/08/2025	12:22:28.503	138		45.20
			138	45.20
			138	45.20
12/08/2025	12:20:36.391	450		45.19
			450	45.19
			450	45.19
12/08/2025	12:17:54.735	150		45.21
			150	45.21
			150	45.21
12/08/2025	12:16:44.199	100		45.26
			100	45.26
			100	45.26
12/08/2025	12:02:26.264	1		45.30
			1	45.30
			1	45.30
12/08/2025	12:01:44.497	50		45.30
			50	45.30
			50	45.30
12/08/2025	12:01:44.272	450		45.30
			450	45.30
			450	45.30
12/08/2025	12:01:34.269	450		45.35
			450	45.35
			450	45.35
12/08/2025	12:00:54.630	150		45.33
			150	45.33
			150	45.33
12/08/2025	11:50:59.191	100		45.26
			100	45.26
			100	45.26
12/08/2025	11:50:53.498	100		45.24
			100	45.24
			100	45.24
12/08/2025	11:46:08.722	20		45.27
			20	45.27
			20	45.27
12/08/2025	11:45:19.823	100		45.27
			100	45.27
			100	45.27
12/08/2025	11:44:15.602	1		45.36
			1	45.36
			1	45.36
12/08/2025	11:43:46.111	1		45.36
			1	45.36
			1	45.36
12/08/2025	11:43:03.035	1		45.33
			1	45.33
			1	45.33
12/08/2025	11:42:40.002	25		45.36
			25	45.36
			25	45.36
12/08/2025	11:42:36.760	10		45.39
			10	45.39
			10	45.39
12/08/2025	11:40:18.484	100		45.42
			100	45.42
			100	45.42
12/08/2025	11:36:20.537	219		45.45
			219	45.45
			219	45.45
12/08/2025	11:33:30.868	25		45.45
			25	45.45
			25	45.45
12/08/2025	11:29:33.380	26		45.47
			26	45.47
			26	45.47
12/08/2025	11:28:15.879	50		45.46
			50	45.46
			50	45.46
12/08/2025	11:27:42.686	3		45.48
			3	45.48
			3	45.48
12/08/2025	11:27:36.751	1		45.50
			1	45.50
			1	45.50
12/08/2025	11:27:05.944	92		45.48
			92	45.48
			92	45.48
12/08/2025	11:26:41.824	250		45.52
			250	45.52
			250	45.52
12/08/2025	11:23:14.430	1		45.55
			1	45.55
			1	45.55
12/08/2025	11:22:49.571	1		45.54
			1	45.54
			1	45.54
12/08/2025	11:20:53.156	30		45.56
			30	45.56
			30	45.56
12/08/2025	11:14:41.273	430		45.60
			430	45.60
			430	45.60
12/08/2025	11:13:44.374	1		45.60
			1	45.60
			1	45.60
12/08/2025	11:13:09.161	1		45.58
			1	45.58
			1	45.58
12/08/2025	11:10:56.182	1		45.60
			1	45.60
			1	45.60
12/08/2025	11:08:37.496	100		45.60
			100	45.60
			100	45.60
12/08/2025	11:05:57.261	100		45.63
			100	45.63
			100	45.63
12/08/2025	11:04:53.858	49		45.62
			49	45.62
			49	45.62
12/08/2025	11:00:03.982	10		45.54
			10	45.54
			10	45.54
12/08/2025	10:58:39.837	250		45.55
			250	45.55
			250	45.55
12/08/2025	10:58:36.992	1		45.57
			1	45.57
			1	45.57
12/08/2025	10:57:32.886	1		45.56
			1	45.56
			1	45.56
12/08/2025	10:54:30.227	110		45.60
			110	45.60
			110	45.60
12/08/2025	10:49:01.759	450		45.59
			450	45.59
			450	45.59
12/08/2025	10:46:32.548	23		45.58
			23	45.58
			23	45.58
12/08/2025	10:43:29.141	50		45.56
			50	45.56
			50	45.56
12/08/2025	10:42:05.723	100		45.63
			100	45.63
			100	45.63
12/08/2025	10:32:48.359	3		45.66
			3	45.66
			3	45.66
12/08/2025	10:32:43.329	1		45.70
			1	45.70
			1	45.70
12/08/2025	10:24:39.860	150		45.70
			150	45.70
			150	45.70
12/08/2025	10:23:49.797	3		45.76
			3	45.76
			3	45.76
12/08/2025	10:21:28.212	50		45.74
			50	45.74
			50	45.74
12/08/2025	10:20:05.464	3		45.69
			3	45.69
			3	45.69
12/08/2025	10:12:57.268	30		45.59
			30	45.59
			30	45.59
12/08/2025	10:11:35.495	250		45.68
			250	45.68
			250	45.68
12/08/2025	10:10:44.206	44		45.70
			44	45.70
			44	45.70
12/08/2025	10:10:18.031	1		45.70
			1	45.70
			1	45.70
12/08/2025	10:07:25.688	100		45.70
			100	45.70
			100	45.70
12/08/2025	10:06:39.011	50		45.67
			50	45.67
			50	45.67
12/08/2025	10:06:08.016	31		45.64
			31	45.64
			31	45.64
12/08/2025	10:05:55.029	54		45.67
			54	45.67
			54	45.67
12/08/2025	10:02:11.710	40		45.71
			40	45.71
			40	45.71
12/08/2025	10:02:04.366	250		45.71
			250	45.71
			250	45.71
12/08/2025	10:01:58.365	250		45.71
			250	45.71
			250	45.71
12/08/2025	09:49:34.614	90		45.79
			90	45.79
			90	45.79
12/08/2025	09:48:38.766	4		45.84
			4	45.84
			4	45.84
12/08/2025	09:47:25.136	100		45.86
			100	45.86
			100	45.86
12/08/2025	09:41:39.248	10		45.90
			10	45.90
			10	45.90
12/08/2025	09:41:13.732	40		45.90
			40	45.90
			40	45.90
12/08/2025	09:40:42.463	10		45.94
			10	45.94
			10	45.94
12/08/2025	09:40:14.988	18		45.93
			18	45.93
			18	45.93
12/08/2025	09:38:50.904	1		45.94
			1	45.94
			1	45.94
12/08/2025	09:36:12.856	100		45.93
			100	45.93
			100	45.93
12/08/2025	09:35:12.048	250		45.91
			250	45.91
			250	45.91
12/08/2025	09:35:07.238	2		45.92
			2	45.92
			2	45.92
12/08/2025	09:29:05.596	1		45.99
			1	45.99
			1	45.99
12/08/2025	09:26:32.063	158		46.00
			158	46.00
			158	46.00
12/08/2025	09:26:29.675	342		46.00
			342	46.00
			14	46.00
			10	46.00
			300	46.00
			18	46.00
12/08/2025	09:26:18.746	3		45.96
			3	45.96
			3	45.96
12/08/2025	09:26:12.802	1		45.99
			1	45.99
			1	45.99
12/08/2025	09:26:05.696	250		45.99
			250	45.99
			250	45.99
12/08/2025	09:25:59.832	250		45.99
			250	45.99
			250	45.99
12/08/2025	09:22:02.774	1		45.98
			1	45.98
			1	45.98
12/08/2025	09:17:26.862	32		45.87
			32	45.87
			32	45.87
12/08/2025	09:11:31.013	240		45.96
			240	45.96
			240	45.96
12/08/2025	09:11:26.842	100		45.95
			100	45.95
			100	45.95
12/08/2025	09:11:16.164	6		45.99
			6	45.99
			6	45.99
12/08/2025	09:09:07.488	2		46.00
			2	46.00
			2	46.00
12/08/2025	09:06:31.160	60		45.87
			60	45.87
			60	45.87
12/08/2025	09:06:05.813	1		45.94
			1	45.94
			1	45.94
12/08/2025	09:05:49.215	3		45.87
			3	45.87
			3	45.87
12/08/2025	09:05:39.260	3		45.91
			3	45.91
			3	45.91
12/08/2025	09:05:28.782	100		45.80
			100	45.80
			100	45.80
12/08/2025	09:00:44.138	50		45.63
			30	45.63
			20	45.63
			50	45.63
12/08/2025	09:00:34.176	12		45.57
			12	45.57
			12	45.57
12/08/2025	08:53:33.569	40		45.44
			8	45.44
			20	45.44
			40	45.44
			12	45.44
12/08/2025	08:48:00.428	6		45.44
			6	45.44
			6	45.44
12/08/2025	08:29:48.941	1		45.74
			1	45.74
			1	45.74
12/08/2025	08:29:25.058	10		45.45
			10	45.45
			10	45.45
12/08/2025	08:26:21.010	54		45.74
			54	45.74
			40	45.74
			14	45.74
12/08/2025	08:15:41.642	50		45.39
			40	45.39
			10	45.39
			50	45.39
12/08/2025	08:07:50.069	46		45.45
			6	45.45
			40	45.45
			46	45.45
12/08/2025	08:00:27.608	2		45.43
			2	45.43
			2	45.43
12/08/2025	08:00:20.060	26		45.43
			26	45.43
			26	45.43
12/08/2025	08:00:17.753	33		45.74
			33	45.74
			21	45.74
			12	45.74
12/08/2025	08:00:12.223	8		45.74
			8	45.74
			8	45.74
12/08/2025	07:58:18.042	120		45.40
			12	45.40
			35	45.40
			120	45.40
			59	45.40
			14	45.40
12/08/2025	07:56:41.418	30		45.73
			30	45.73
			30	45.73
12/08/2025	07:49:55.550	22		45.74
			22	45.74
			22	45.74
12/08/2025	07:44:15.431	20		45.74
			12	45.74
			8	45.74
			20	45.74
12/08/2025	07:39:07.550	30		45.57
			8	45.57
			10	45.57
			30	45.57
			12	45.57
12/08/2025	07:30:01.621	50		45.74
			50	45.74
			50	45.74

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 566.50
Ask: 1 572.00
Volume: 80 840
+4.24%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice