Tradegate Exchange

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

311

241

42.42

Date	Time	Volume	Order Volume	Price
04/07/2025	21:59:35.895	20		42.42
			20	42.42
			20	42.42
04/07/2025	21:55:46.072	20		42.39
			7	42.39
			13	42.39
			20	42.39
04/07/2025	21:52:16.326	40		42.52
			40	42.52
			40	42.52
04/07/2025	21:35:31.416	60		42.53
			60	42.53
			8	42.53
			5	42.53
			40	42.53
			7	42.53
04/07/2025	20:43:44.675	9		42.88
			9	42.88
			7	42.88
			2	42.88
04/07/2025	20:15:21.652	3		42.60
			3	42.60
			3	42.60
04/07/2025	20:14:52.883	1		42.87
			1	42.87
			1	42.87
04/07/2025	20:11:10.761	20		42.77
			20	42.77
			20	42.77
04/07/2025	20:09:59.134	12		42.65
			12	42.65
			12	42.65
04/07/2025	19:50:09.955	5		42.75
			5	42.75
			5	42.75
04/07/2025	19:47:09.240	5		42.57
			5	42.57
			5	42.57
04/07/2025	19:38:14.192	30		42.55
			5	42.55
			30	42.55
			20	42.55
			5	42.55
04/07/2025	19:30:16.576	6		42.88
			6	42.88
			6	42.88
04/07/2025	19:25:24.041	1		42.89
			1	42.89
			1	42.89
04/07/2025	19:24:19.693	6		42.89
			6	42.89
			6	42.89
04/07/2025	19:14:00.391	1		42.87
			1	42.87
			1	42.87
04/07/2025	19:12:38.161	1		42.87
			1	42.87
			1	42.87
04/07/2025	19:12:00.484	10		42.86
			10	42.86
			5	42.86
			5	42.86
04/07/2025	19:00:28.088	50		42.53
			11	42.53
			50	42.53
			12	42.53
			20	42.53
			7	42.53
04/07/2025	19:00:18.650	3		42.86
			3	42.86
			3	42.86
04/07/2025	18:55:53.963	5		42.47
			5	42.47
			5	42.47
04/07/2025	18:48:16.398	5		42.85
			5	42.85
			5	42.85
04/07/2025	18:44:02.798	5		42.86
			5	42.86
			5	42.86
04/07/2025	18:20:31.097	5		42.88
			5	42.88
			5	42.88
04/07/2025	18:08:55.240	5		42.92
			5	42.92
			5	42.92
04/07/2025	18:00:45.221	1		42.43
			1	42.43
			1	42.43
04/07/2025	17:41:15.092	60		42.93
			60	42.93
			40	42.93
			20	42.93
04/07/2025	17:39:37.254	2		42.93
			2	42.93
			2	42.93
04/07/2025	17:36:06.740	35		42.93
			35	42.93
			7	42.93
			28	42.93
04/07/2025	17:35:21.160	100		42.75
			100	42.75
			100	42.75
04/07/2025	17:26:42.699	15		42.68
			15	42.68
			15	42.68
04/07/2025	17:20:40.109	7		42.70
			7	42.70
			7	42.70
04/07/2025	17:19:57.333	120		42.73
			120	42.73
			120	42.73
04/07/2025	17:12:20.974	2		42.85
			2	42.85
			2	42.85
04/07/2025	17:10:08.268	7		42.90
			7	42.90
			7	42.90
04/07/2025	17:05:02.129	89		42.70
			89	42.70
			89	42.70
04/07/2025	17:01:46.484	25		42.70
			25	42.70
			25	42.70
04/07/2025	16:58:33.931	24		42.70
			24	42.70
			24	42.70
04/07/2025	16:57:32.131	30		42.69
			30	42.69
			30	42.69
04/07/2025	16:56:04.665	320		42.70
			320	42.70
			320	42.70
04/07/2025	16:52:53.484	45		42.69
			45	42.69
			45	42.69
04/07/2025	16:40:28.917	2		42.71
			2	42.71
			2	42.71
04/07/2025	16:39:04.485	20		42.70
			20	42.70
			20	42.70
04/07/2025	16:36:45.371	2		42.72
			2	42.72
			2	42.72
04/07/2025	16:32:20.843	30		42.70
			30	42.70
			30	42.70
04/07/2025	16:30:06.960	250		42.72
			250	42.72
			250	42.72
04/07/2025	16:30:03.922	4		42.73
			4	42.73
			4	42.73
04/07/2025	16:16:53.223	100		42.69
			100	42.69
			100	42.69
04/07/2025	16:11:16.920	10		42.67
			10	42.67
			10	42.67
04/07/2025	16:01:01.537	10		42.72
			10	42.72
			10	42.72
04/07/2025	16:00:41.134	3		42.70
			3	42.70
			3	42.70
04/07/2025	15:59:44.928	11		42.71
			11	42.71
			11	42.71
04/07/2025	15:59:38.441	10		42.71
			10	42.71
			10	42.71
04/07/2025	15:57:16.706	20		42.74
			20	42.74
			20	42.74
04/07/2025	15:52:40.517	80		42.75
			80	42.75
			80	42.75
04/07/2025	15:52:40.062	50		42.75
			50	42.75
			50	42.75
04/07/2025	15:52:25.548	200		42.75
			200	42.75
			200	42.75
04/07/2025	15:50:39.770	10		42.71
			10	42.71
			10	42.71
04/07/2025	15:41:14.308	100		42.76
			100	42.76
			100	42.76
04/07/2025	15:38:27.637	10		42.69
			10	42.69
			10	42.69
04/07/2025	15:37:26.444	200		42.71
			200	42.71
			200	42.71
04/07/2025	15:36:06.483	24		42.71
			24	42.71
			24	42.71
04/07/2025	15:31:19.871	100		42.76
			100	42.76
			100	42.76
04/07/2025	15:16:26.205	3 703		42.70
			3 696	42.70
			7	42.70
			3 703	42.70
04/07/2025	15:16:18.192	250		42.66
			250	42.66
			250	42.66
04/07/2025	15:16:17.568	250		42.66
			250	42.66
			250	42.66
04/07/2025	15:16:16.940	250		42.66
			250	42.66
			250	42.66
04/07/2025	15:16:12.803	500		42.65
			500	42.65
			500	42.65
04/07/2025	15:15:07.946	1		42.63
			1	42.63
			1	42.63
04/07/2025	15:12:57.333	100		42.65
			100	42.65
			100	42.65
04/07/2025	15:10:04.315	1		42.66
			1	42.66
			1	42.66
04/07/2025	15:03:19.069	34		42.65
			34	42.65
			34	42.65
04/07/2025	14:59:42.944	250		42.63
			250	42.63
			250	42.63
04/07/2025	14:47:48.915	3		42.60
			3	42.60
			3	42.60
04/07/2025	14:44:31.619	6		42.61
			6	42.61
			6	42.61
04/07/2025	14:42:30.861	70		42.58
			70	42.58
			70	42.58
04/07/2025	14:35:48.127	100		42.60
			100	42.60
			100	42.60
04/07/2025	14:34:40.604	100		42.55
			100	42.55
			100	42.55
04/07/2025	14:20:15.766	40		42.51
			40	42.51
			40	42.51
04/07/2025	14:19:21.255	500		42.51
			500	42.51
			500	42.51
04/07/2025	14:18:25.509	47		42.50
			47	42.50
			47	42.50
04/07/2025	14:15:12.283	12		42.52
			12	42.52
			12	42.52
04/07/2025	14:09:31.169	200		42.61
			200	42.61
			90	42.61
			110	42.61
04/07/2025	14:06:51.595	4		42.56
			4	42.56
			4	42.56
04/07/2025	14:05:02.859	500		42.53
			500	42.53
			500	42.53
04/07/2025	14:04:53.394	1		42.55
			1	42.55
			1	42.55
04/07/2025	14:04:30.491	20		42.54
			20	42.54
			20	42.54
04/07/2025	14:03:00.380	100		42.54
			100	42.54
			100	42.54
04/07/2025	14:01:26.642	2		42.52
			2	42.52
			2	42.52
04/07/2025	13:58:45.089	10		42.55
			10	42.55
			10	42.55
04/07/2025	13:56:55.284	40		42.54
			40	42.54
			40	42.54
04/07/2025	13:53:40.189	160		42.51
			160	42.51
			160	42.51
04/07/2025	13:51:24.053	105		42.51
			105	42.51
			105	42.51
04/07/2025	13:48:19.160	1		42.51
			1	42.51
			1	42.51
04/07/2025	13:47:56.969	4		42.49
			4	42.49
			4	42.49
04/07/2025	13:45:32.912	1		42.49
			1	42.49
			1	42.49
04/07/2025	13:33:37.584	5		42.55
			5	42.55
			5	42.55
04/07/2025	13:13:38.316	52		42.63
			52	42.63
			52	42.63
04/07/2025	13:12:15.014	18		42.60
			18	42.60
			18	42.60
04/07/2025	13:11:55.308	47		42.59
			47	42.59
			47	42.59
04/07/2025	12:53:52.064	19		42.57
			19	42.57
			19	42.57
04/07/2025	12:53:28.836	23		42.57
			23	42.57
			23	42.57
04/07/2025	12:47:26.239	2		42.56
			2	42.56
			2	42.56
04/07/2025	12:43:10.108	150		42.56
			150	42.56
			150	42.56
04/07/2025	12:39:30.004	3		42.60
			3	42.60
			3	42.60
04/07/2025	12:39:16.219	1		42.61
			1	42.61
			1	42.61
04/07/2025	12:25:34.167	20		42.56
			20	42.56
			20	42.56
04/07/2025	12:20:58.565	2		42.50
			2	42.50
			2	42.50
04/07/2025	12:19:44.499	1		42.49
			1	42.49
			1	42.49
04/07/2025	12:17:23.628	5		42.52
			5	42.52
			5	42.52
04/07/2025	12:15:21.425	1		42.49
			1	42.49
			1	42.49
04/07/2025	12:10:12.195	2		42.47
			2	42.47
			2	42.47
04/07/2025	12:09:03.313	39		42.45
			39	42.45
			39	42.45
04/07/2025	12:08:53.298	3		42.45
			3	42.45
			3	42.45
04/07/2025	12:08:44.341	1		42.46
			1	42.46
			1	42.46
04/07/2025	12:08:04.378	3		42.46
			3	42.46
			3	42.46
04/07/2025	12:04:03.528	250		42.47
			250	42.47
			250	42.47
04/07/2025	12:00:18.370	1		42.49
			1	42.49
			1	42.49
04/07/2025	11:58:05.501	10		42.49
			10	42.49
			10	42.49
04/07/2025	11:54:51.095	1		42.49
			1	42.49
			1	42.49
04/07/2025	11:54:00.901	1		42.49
			1	42.49
			1	42.49
04/07/2025	11:53:51.230	7		42.50
			7	42.50
			7	42.50
04/07/2025	11:52:23.412	1		42.50
			1	42.50
			1	42.50
04/07/2025	11:44:30.849	1		42.51
			1	42.51
			1	42.51
04/07/2025	11:38:21.859	50		42.51
			50	42.51
			50	42.51
04/07/2025	11:36:30.553	400		42.49
			400	42.49
			400	42.49
04/07/2025	11:31:51.103	30		42.51
			30	42.51
			30	42.51
04/07/2025	11:27:48.187	50		42.54
			50	42.54
			50	42.54
04/07/2025	11:21:43.220	7		42.50
			7	42.50
			7	42.50
04/07/2025	11:19:30.796	32		42.46
			32	42.46
			32	42.46
04/07/2025	11:16:54.459	50		42.44
			50	42.44
			50	42.44
04/07/2025	11:13:39.970	4		42.47
			4	42.47
			4	42.47
04/07/2025	11:11:25.161	150		42.48
			150	42.48
			150	42.48
04/07/2025	11:10:55.979	12		42.46
			12	42.46
			12	42.46
04/07/2025	11:08:37.703	23		42.45
			23	42.45
			23	42.45
04/07/2025	11:07:46.274	60		42.44
			60	42.44
			60	42.44
04/07/2025	11:06:47.232	25		42.47
			25	42.47
			25	42.47
04/07/2025	11:01:52.022	13		42.45
			13	42.45
			13	42.45
04/07/2025	10:59:40.200	1		42.43
			1	42.43
			1	42.43
04/07/2025	10:49:09.224	10		42.36
			10	42.36
			10	42.36
04/07/2025	10:43:29.723	20		42.38
			20	42.38
			20	42.38
04/07/2025	10:38:39.022	3		42.39
			3	42.39
			3	42.39
04/07/2025	10:38:33.933	599		42.39
			599	42.39
			100	42.39
			499	42.39
04/07/2025	10:37:14.745	500		42.30
			500	42.30
			500	42.30
04/07/2025	10:35:42.637	200		42.30
			200	42.30
			200	42.30
04/07/2025	10:35:41.123	175		42.27
			175	42.27
			175	42.27
04/07/2025	10:35:41.060	170		42.27
			170	42.27
			7	42.27
			163	42.27
04/07/2025	10:34:33.626	100		42.40
			8	42.40
			92	42.40
			100	42.40
04/07/2025	10:33:01.452	400		42.40
			400	42.40
			400	42.40
04/07/2025	10:32:52.532	100		42.42
			100	42.42
			100	42.42
04/07/2025	10:32:04.271	300		42.45
			150	42.45
			300	42.45
			150	42.45
04/07/2025	10:32:01.445	2 007		42.50
			150	42.50
			100	42.50
			1 000	42.50
			2 007	42.50
			150	42.50
			300	42.50
			7	42.50
			300	42.50
04/07/2025	10:31:29.076	350		42.52
			350	42.52
			350	42.52
04/07/2025	10:31:16.625	13		42.53
			13	42.53
			13	42.53
04/07/2025	10:29:28.198	100		42.68
			100	42.68
			100	42.68
04/07/2025	10:27:52.307	100		42.61
			100	42.61
			100	42.61
04/07/2025	10:27:45.523	115		42.63
			115	42.63
			115	42.63
04/07/2025	10:27:38.749	8		42.62
			8	42.62
			8	42.62
04/07/2025	10:26:58.701	7		42.61
			7	42.61
			7	42.61
04/07/2025	10:26:32.564	1		42.61
			1	42.61
			1	42.61
04/07/2025	10:26:25.800	1		42.60
			1	42.60
			1	42.60
04/07/2025	10:25:24.340	3		42.60
			3	42.60
			3	42.60
04/07/2025	10:24:50.128	24		42.63
			24	42.63
			24	42.63
04/07/2025	10:22:16.126	2		42.63
			2	42.63
			2	42.63
04/07/2025	10:22:14.926	3		42.62
			3	42.62
			3	42.62
04/07/2025	10:21:26.036	1		42.61
			1	42.61
			1	42.61
04/07/2025	10:20:02.603	8		42.60
			8	42.60
			8	42.60
04/07/2025	10:19:16.789	5		42.58
			5	42.58
			5	42.58
04/07/2025	10:13:34.145	200		42.68
			200	42.68
			200	42.68
04/07/2025	10:12:49.271	80		42.71
			80	42.71
			80	42.71
04/07/2025	10:11:24.492	60		42.70
			60	42.70
			60	42.70
04/07/2025	10:07:37.054	115		42.63
			115	42.63
			115	42.63
04/07/2025	10:05:38.858	125		42.60
			125	42.60
			125	42.60
04/07/2025	10:05:25.025	8		42.60
			8	42.60
			8	42.60
04/07/2025	10:04:25.302	11		42.59
			11	42.59
			11	42.59
04/07/2025	10:03:50.951	100		42.63
			100	42.63
			100	42.63
04/07/2025	10:03:16.619	14		42.62
			14	42.62
			14	42.62
04/07/2025	10:00:53.565	50		42.66
			50	42.66
			50	42.66
04/07/2025	09:59:33.429	250		42.69
			250	42.69
			250	42.69
04/07/2025	09:58:29.068	9		42.67
			9	42.67
			9	42.67
04/07/2025	09:50:55.326	4		42.77
			4	42.77
			4	42.77
04/07/2025	09:48:27.337	7		42.78
			7	42.78
			7	42.78
04/07/2025	09:42:33.837	19		42.76
			19	42.76
			19	42.76
04/07/2025	09:42:17.834	12		42.75
			12	42.75
			12	42.75
04/07/2025	09:40:51.144	250		42.80
			250	42.80
			250	42.80
04/07/2025	09:39:12.029	8		42.82
			8	42.82
			8	42.82
04/07/2025	09:37:26.171	41		42.82
			41	42.82
			41	42.82
04/07/2025	09:37:02.319	25		42.84
			25	42.84
			25	42.84
04/07/2025	09:34:41.348	150		42.84
			150	42.84
			150	42.84
04/07/2025	09:29:45.565	120		42.82
			120	42.82
			120	42.82
04/07/2025	09:29:32.181	50		42.81
			50	42.81
			50	42.81
04/07/2025	09:29:02.214	1		42.83
			1	42.83
			1	42.83
04/07/2025	09:25:24.070	500		42.71
			500	42.71
			500	42.71
04/07/2025	09:24:25.823	500		42.70
			500	42.70
			500	42.70
04/07/2025	09:24:00.867	250		42.69
			250	42.69
			250	42.69
04/07/2025	09:23:41.454	70		42.69
			70	42.69
			70	42.69
04/07/2025	09:22:39.098	1		42.69
			1	42.69
			1	42.69
04/07/2025	09:21:45.352	3		42.66
			3	42.66
			3	42.66
04/07/2025	09:21:13.847	1		42.66
			1	42.66
			1	42.66
04/07/2025	09:17:56.619	37		42.70
			37	42.70
			7	42.70
			30	42.70
04/07/2025	09:17:40.089	20		42.72
			20	42.72
			20	42.72
04/07/2025	09:14:50.108	350		42.77
			350	42.77
			350	42.77
04/07/2025	09:14:30.741	200		42.76
			200	42.76
			200	42.76
04/07/2025	09:13:58.932	28		42.77
			28	42.77
			28	42.77
04/07/2025	09:11:06.874	100		42.78
			100	42.78
			100	42.78
04/07/2025	09:10:56.299	211		42.78
			211	42.78
			211	42.78
04/07/2025	09:06:06.089	1		42.85
			1	42.85
			1	42.85
04/07/2025	09:02:09.118	100		42.90
			100	42.90
			100	42.90
04/07/2025	09:00:29.382	7		42.90
			7	42.90
			7	42.90
04/07/2025	09:00:20.888	9		42.80
			9	42.80
			9	42.80
04/07/2025	08:55:24.818	40		42.69
			5	42.69
			7	42.69
			40	42.69
			28	42.69
04/07/2025	08:55:02.421	5		42.97
			5	42.97
			5	42.97
04/07/2025	08:51:33.744	110		42.84
			60	42.84
			30	42.84
			5	42.84
			15	42.84
			110	42.84
04/07/2025	08:50:49.481	4		42.82
			4	42.82
			4	42.82
04/07/2025	08:28:49.414	11		42.91
			11	42.91
			5	42.91
			6	42.91
04/07/2025	08:26:37.722	60		42.71
			60	42.71
			60	42.71
04/07/2025	08:26:29.711	355		42.71
			5	42.71
			355	42.71
			100	42.71
			250	42.71
04/07/2025	08:15:18.963	1		42.95
			1	42.95
			1	42.95
04/07/2025	08:12:31.852	1		42.99
			1	42.99
			1	42.99
04/07/2025	08:11:42.649	1		42.99
			1	42.99
			1	42.99
04/07/2025	08:11:07.288	100		42.74
			100	42.74
			100	42.74
04/07/2025	08:10:10.566	2		42.71
			2	42.71
			2	42.71
04/07/2025	08:05:59.337	3		42.71
			3	42.71
			3	42.71
04/07/2025	08:05:27.155	1		42.99
			1	42.99
			1	42.99
04/07/2025	08:04:21.852	5		42.99
			5	42.99
			5	42.99
04/07/2025	08:02:25.395	10		43.07
			10	43.07
			10	43.07
04/07/2025	08:02:06.458	300		42.75
			5	42.75
			7	42.75
			300	42.75
			76	42.75
			60	42.75
			12	42.75
			40	42.75
			100	42.75
04/07/2025	08:01:04.856	1		42.75
			1	42.75
			1	42.75
04/07/2025	08:00:46.866	4		43.09
			4	43.09
			4	43.09
04/07/2025	08:00:38.509	13		43.09
			13	43.09
			13	43.09
04/07/2025	08:00:38.119	44		42.79
			44	42.79
			2	42.79
			30	42.79
			12	42.79
04/07/2025	08:00:26.060	25		43.09
			25	43.09
			5	43.09
			13	43.09
			7	43.09
04/07/2025	07:56:56.512	20		42.81
			20	42.81
			8	42.81
			7	42.81
			5	42.81
04/07/2025	07:56:02.923	4		43.09
			4	43.09
			4	43.09
04/07/2025	07:55:32.509	10		43.10
			5	43.10
			5	43.10
			10	43.10
04/07/2025	07:47:28.875	180		42.99
			80	42.99
			100	42.99
			180	42.99
04/07/2025	07:41:53.266	23		42.99
			7	42.99
			12	42.99
			23	42.99
			4	42.99
04/07/2025	07:30:22.897	50		42.71
			50	42.71
			50	42.71
04/07/2025	07:30:22.777	229		42.71
			229	42.71
			229	42.71
04/07/2025	07:30:22.605	608		42.71
			46	42.71
			18	42.71
			3	42.71
			40	42.71
			79	42.71
			400	42.71
			10	42.71
			20	42.71
			168	42.71
			300	42.71
			125	42.71
			7	42.71
04/07/2025	07:30:02.333	250		42.99
			250	42.99
			5	42.99
			55	42.99
			5	42.99
			160	42.99
			25	42.99

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: 1 748.00
Ask: 1 756.00
Volume: 57 584
+3.18%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice