Porsche AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 70.460 | 71.240 | 70.140 | 70.840 | 65.818 | 603,999 |
| 2024-08-29 | 69.500 | 71.080 | 69.500 | 70.520 | 65.521 | 361,267 |
| 2024-08-28 | 69.980 | 70.180 | 69.520 | 69.660 | 64.722 | 316,353 |
| 2024-08-27 | 69.860 | 70.620 | 69.700 | 69.860 | 64.908 | 236,942 |
| 2024-08-26 | 69.760 | 70.200 | 69.260 | 69.660 | 64.722 | 243,145 |
| 2024-08-23 | 70.500 | 70.700 | 69.820 | 69.820 | 64.870 | 306,004 |
| 2024-08-22 | 70.640 | 70.980 | 70.060 | 70.340 | 65.354 | 305,046 |
| 2024-08-21 | 69.000 | 70.800 | 69.000 | 70.640 | 65.632 | 411,611 |
| 2024-08-20 | 69.160 | 69.420 | 68.900 | 69.040 | 64.146 | 368,077 |
| 2024-08-19 | 67.900 | 69.260 | 67.820 | 68.920 | 64.034 | 504,364 |
| 2024-08-16 | 67.680 | 68.040 | 67.200 | 67.760 | 62.956 | 413,951 |
| 2024-08-15 | 66.780 | 67.840 | 66.520 | 67.340 | 62.566 | 544,041 |
| 2024-08-14 | 66.100 | 66.700 | 65.740 | 66.460 | 61.749 | 368,071 |
| 2024-08-13 | 65.960 | 66.020 | 65.120 | 65.640 | 60.987 | 341,203 |
| 2024-08-12 | 66.660 | 66.960 | 65.680 | 65.680 | 61.024 | 314,924 |
| 2024-08-09 | 66.700 | 67.040 | 65.980 | 66.320 | 61.619 | 447,029 |
| 2024-08-08 | 66.920 | 66.980 | 66.080 | 66.600 | 61.879 | 419,625 |
| 2024-08-07 | 66.840 | 67.880 | 66.520 | 67.300 | 62.529 | 467,103 |
| 2024-08-06 | 68.080 | 68.400 | 65.980 | 66.520 | 61.804 | 613,510 |
| 2024-08-05 | 67.260 | 67.680 | 65.520 | 67.680 | 62.882 | 820,188 |
| 2024-08-02 | 68.940 | 69.020 | 67.940 | 68.640 | 63.774 | 391,601 |
| 2024-08-01 | 69.800 | 70.560 | 68.380 | 68.860 | 63.979 | 531,896 |
| 2024-07-31 | 70.000 | 70.000 | 69.140 | 69.760 | 64.815 | 292,196 |
| 2024-07-30 | 69.880 | 70.100 | 69.160 | 69.440 | 64.517 | 239,979 |
| 2024-07-29 | 70.340 | 70.920 | 69.380 | 69.520 | 64.592 | 367,122 |
| 2024-07-26 | 69.000 | 70.800 | 68.900 | 69.860 | 64.908 | 535,874 |
| 2024-07-25 | 67.700 | 69.520 | 67.180 | 69.000 | 64.109 | 867,058 |
| 2024-07-24 | 69.300 | 70.980 | 68.200 | 68.800 | 63.923 | 1,010,647 |
| 2024-07-23 | 69.000 | 70.080 | 67.080 | 68.940 | 64.053 | 1,790,950 |
| 2024-07-22 | 72.000 | 73.400 | 71.680 | 72.640 | 67.491 | 494,047 |
| 2024-07-19 | 72.800 | 72.800 | 71.280 | 71.600 | 66.524 | 603,197 |
| 2024-07-18 | 72.500 | 74.620 | 72.260 | 73.440 | 68.234 | 610,916 |
| 2024-07-17 | 71.500 | 72.520 | 70.780 | 72.080 | 66.970 | 379,903 |
| 2024-07-16 | 74.840 | 74.840 | 71.000 | 71.760 | 66.673 | 1,099,739 |
| 2024-07-15 | 74.860 | 75.960 | 74.560 | 75.300 | 69.962 | 654,043 |
| 2024-07-12 | 75.120 | 75.560 | 74.560 | 75.560 | 70.204 | 357,752 |
| 2024-07-11 | 75.860 | 76.140 | 73.800 | 75.040 | 69.720 | 533,111 |
| 2024-07-10 | 73.020 | 76.020 | 73.020 | 75.240 | 69.906 | 1,403,973 |
| 2024-07-09 | 71.900 | 72.580 | 71.240 | 72.580 | 67.435 | 449,257 |
| 2024-07-08 | 71.000 | 72.860 | 71.000 | 72.280 | 67.156 | 499,194 |
| 2024-07-05 | 69.960 | 72.020 | 69.780 | 71.160 | 66.115 | 738,394 |
| 2024-07-04 | 69.420 | 70.460 | 68.740 | 69.800 | 64.852 | 616,092 |
| 2024-07-03 | 68.480 | 70.340 | 68.400 | 68.960 | 64.071 | 713,410 |
| 2024-07-02 | 69.200 | 69.240 | 65.660 | 68.140 | 63.310 | 1,392,920 |
| 2024-07-01 | 71.020 | 71.060 | 69.240 | 69.360 | 64.443 | 497,157 |
| 2024-06-28 | 70.220 | 70.580 | 69.520 | 69.520 | 64.592 | 494,740 |
| 2024-06-27 | 70.840 | 71.200 | 69.600 | 69.820 | 64.870 | 493,903 |
| 2024-06-26 | 70.940 | 71.660 | 70.060 | 70.620 | 65.614 | 616,358 |
| 2024-06-25 | 70.400 | 71.640 | 70.320 | 71.120 | 66.078 | 513,693 |
| 2024-06-24 | 70.120 | 72.360 | 70.120 | 70.360 | 65.372 | 1,243,930 |
| 2024-06-21 | 69.760 | 69.800 | 68.740 | 69.260 | 64.350 | 949,791 |
| 2024-06-20 | 68.840 | 69.540 | 68.460 | 69.280 | 64.369 | 546,677 |
| 2024-06-19 | 69.280 | 69.440 | 67.880 | 68.460 | 63.607 | 825,703 |
| 2024-06-18 | 70.340 | 70.540 | 69.240 | 69.480 | 64.555 | 617,252 |
| 2024-06-17 | 71.200 | 71.440 | 69.660 | 70.040 | 65.075 | 561,493 |
| 2024-06-14 | 70.500 | 70.840 | 69.200 | 70.620 | 65.614 | 836,344 |
| 2024-06-13 | 72.140 | 72.220 | 69.000 | 70.360 | 65.372 | 1,250,983 |
| 2024-06-12 | 73.140 | 73.500 | 70.700 | 72.360 | 67.230 | 1,069,706 |
| 2024-06-11 | 73.700 | 73.840 | 72.920 | 73.680 | 68.457 | 566,150 |
| 2024-06-10 | 73.260 | 73.700 | 72.200 | 73.600 | 68.382 | 914,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.7436 EUR |
| 2025-05-22 | 2.3100 EUR |
| 2024-06-10 | 2.3100 EUR |
| 2023-06-29 | 1.0100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.