Porsche AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 75.960 | 76.600 | 74.800 | 75.380 | 67.890 | 528,910 |
| 2024-06-06 | 76.380 | 76.760 | 75.420 | 75.820 | 68.286 | 552,197 |
| 2024-06-05 | 76.980 | 77.260 | 75.720 | 75.740 | 68.214 | 514,084 |
| 2024-06-04 | 77.460 | 77.560 | 76.220 | 76.320 | 68.737 | 534,785 |
| 2024-06-03 | 77.100 | 78.200 | 76.520 | 77.120 | 69.457 | 600,899 |
| 2024-05-31 | 75.500 | 76.240 | 74.940 | 75.900 | 68.358 | 1,163,066 |
| 2024-05-30 | 73.580 | 75.540 | 73.480 | 75.060 | 67.602 | 661,671 |
| 2024-05-29 | 75.300 | 75.400 | 73.040 | 73.420 | 66.125 | 1,130,524 |
| 2024-05-28 | 76.100 | 76.300 | 75.420 | 75.420 | 67.926 | 688,565 |
| 2024-05-27 | 75.900 | 76.240 | 75.300 | 75.840 | 68.304 | 431,386 |
| 2024-05-24 | 75.120 | 75.920 | 75.000 | 75.520 | 68.016 | 503,365 |
| 2024-05-23 | 76.960 | 77.340 | 75.620 | 75.620 | 68.106 | 745,756 |
| 2024-05-22 | 78.240 | 78.560 | 75.820 | 76.720 | 69.097 | 1,826,149 |
| 2024-05-21 | 80.660 | 80.800 | 79.340 | 79.580 | 71.673 | 629,399 |
| 2024-05-20 | 81.440 | 82.180 | 80.460 | 80.840 | 72.808 | 469,607 |
| 2024-05-17 | 83.500 | 84.040 | 82.040 | 82.400 | 74.213 | 493,824 |
| 2024-05-16 | 83.540 | 84.100 | 82.780 | 83.480 | 75.185 | 397,992 |
| 2024-05-15 | 86.000 | 86.160 | 84.080 | 84.080 | 75.726 | 372,046 |
| 2024-05-14 | 84.280 | 85.900 | 83.700 | 85.440 | 76.950 | 477,722 |
| 2024-05-13 | 82.000 | 84.140 | 81.660 | 84.000 | 75.654 | 577,557 |
| 2024-05-10 | 81.600 | 82.000 | 80.820 | 81.540 | 73.438 | 434,617 |
| 2024-05-09 | 81.540 | 82.000 | 81.060 | 81.260 | 73.186 | 396,761 |
| 2024-05-08 | 84.800 | 84.840 | 81.160 | 81.600 | 73.492 | 786,496 |
| 2024-05-07 | 84.800 | 85.440 | 84.300 | 85.020 | 76.572 | 311,761 |
| 2024-05-06 | 84.340 | 84.700 | 83.640 | 84.300 | 75.924 | 498,469 |
| 2024-05-03 | 84.000 | 84.960 | 83.640 | 83.720 | 75.401 | 322,089 |
| 2024-05-02 | 83.940 | 84.740 | 83.180 | 83.400 | 75.113 | 544,362 |
| 2024-04-30 | 87.160 | 87.160 | 83.700 | 83.700 | 75.383 | 818,181 |
| 2024-04-29 | 88.440 | 89.460 | 85.700 | 87.280 | 78.608 | 1,132,820 |
| 2024-04-26 | 90.100 | 91.100 | 88.760 | 89.800 | 80.877 | 762,663 |
| 2024-04-25 | 91.180 | 91.260 | 88.840 | 89.440 | 80.553 | 443,728 |
| 2024-04-24 | 90.780 | 92.740 | 90.380 | 91.380 | 82.300 | 470,943 |
| 2024-04-23 | 89.920 | 91.400 | 89.560 | 91.020 | 81.976 | 472,265 |
| 2024-04-22 | 90.400 | 90.700 | 88.840 | 89.480 | 80.589 | 211,388 |
| 2024-04-19 | 88.200 | 90.500 | 87.660 | 89.920 | 80.985 | 384,848 |
| 2024-04-18 | 90.220 | 90.440 | 89.120 | 90.100 | 81.147 | 320,266 |
| 2024-04-17 | 90.000 | 91.280 | 89.900 | 89.920 | 80.985 | 375,717 |
| 2024-04-16 | 91.000 | 92.000 | 89.320 | 90.260 | 81.292 | 588,040 |
| 2024-04-15 | 93.000 | 94.700 | 92.740 | 93.140 | 83.885 | 384,044 |
| 2024-04-12 | 95.760 | 96.200 | 92.440 | 92.840 | 83.615 | 410,108 |
| 2024-04-11 | 94.880 | 96.000 | 92.100 | 95.240 | 85.777 | 724,073 |
| 2024-04-10 | 94.980 | 96.280 | 94.640 | 94.940 | 85.507 | 536,526 |
| 2024-04-09 | 93.880 | 94.780 | 93.200 | 94.280 | 84.912 | 329,061 |
| 2024-04-08 | 93.100 | 94.280 | 92.800 | 93.900 | 84.570 | 247,029 |
| 2024-04-05 | 93.920 | 93.920 | 92.320 | 93.100 | 83.849 | 420,128 |
| 2024-04-04 | 93.760 | 96.560 | 93.620 | 94.840 | 85.416 | 477,590 |
| 2024-04-03 | 91.920 | 94.240 | 91.420 | 93.900 | 84.570 | 430,576 |
| 2024-04-02 | 92.640 | 93.320 | 91.700 | 92.160 | 83.003 | 533,852 |
| 2024-03-28 | 93.980 | 94.420 | 92.260 | 92.280 | 83.111 | 437,623 |
| 2024-03-27 | 92.940 | 94.720 | 92.480 | 93.580 | 84.282 | 460,990 |
| 2024-03-26 | 92.700 | 93.300 | 91.820 | 92.880 | 83.651 | 479,735 |
| 2024-03-25 | 93.380 | 94.040 | 91.500 | 91.880 | 82.751 | 367,368 |
| 2024-03-22 | 93.140 | 94.100 | 92.580 | 93.520 | 84.228 | 399,010 |
| 2024-03-21 | 94.100 | 95.360 | 93.200 | 93.420 | 84.138 | 493,523 |
| 2024-03-20 | 93.000 | 93.620 | 91.860 | 93.500 | 84.210 | 574,114 |
| 2024-03-19 | 91.860 | 93.540 | 90.880 | 93.180 | 83.921 | 664,495 |
| 2024-03-18 | 88.700 | 91.940 | 88.700 | 91.840 | 82.715 | 896,916 |
| 2024-03-15 | 87.620 | 89.060 | 87.100 | 88.360 | 79.580 | 895,293 |
| 2024-03-14 | 86.000 | 88.880 | 85.940 | 87.560 | 78.860 | 904,871 |
| 2024-03-13 | 88.240 | 90.120 | 85.600 | 85.920 | 77.383 | 1,089,346 |
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.