Porsche AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 78.020 | 90.700 | 78.000 | 89.800 | 80.877 | 1,942,569 |
| 2024-03-11 | 82.040 | 82.160 | 80.560 | 80.560 | 72.555 | 733,958 |
| 2024-03-08 | 82.980 | 83.160 | 81.720 | 82.120 | 73.960 | 328,748 |
| 2024-03-07 | 82.820 | 83.620 | 82.080 | 82.920 | 74.681 | 412,274 |
| 2024-03-06 | 84.160 | 84.440 | 83.140 | 83.580 | 75.275 | 423,021 |
| 2024-03-05 | 83.500 | 83.980 | 81.740 | 83.700 | 75.383 | 412,234 |
| 2024-03-04 | 86.220 | 86.240 | 83.260 | 83.760 | 75.437 | 560,794 |
| 2024-03-01 | 87.360 | 88.260 | 84.760 | 86.460 | 77.869 | 775,244 |
| 2024-02-29 | 85.320 | 87.380 | 85.080 | 86.340 | 77.761 | 922,768 |
| 2024-02-28 | 84.260 | 85.520 | 84.100 | 85.120 | 76.662 | 657,826 |
| 2024-02-27 | 82.480 | 84.440 | 82.060 | 84.140 | 75.780 | 610,436 |
| 2024-02-26 | 82.640 | 82.860 | 81.780 | 82.500 | 74.303 | 314,732 |
| 2024-02-23 | 81.900 | 82.960 | 81.400 | 82.660 | 74.447 | 618,363 |
| 2024-02-22 | 81.500 | 82.780 | 80.760 | 81.160 | 73.096 | 676,569 |
| 2024-02-21 | 79.540 | 81.020 | 79.400 | 80.860 | 72.826 | 497,068 |
| 2024-02-20 | 79.360 | 79.780 | 78.160 | 79.080 | 71.222 | 429,484 |
| 2024-02-19 | 80.160 | 80.300 | 79.280 | 79.640 | 71.727 | 269,118 |
| 2024-02-16 | 79.560 | 81.180 | 79.140 | 80.620 | 72.609 | 448,676 |
| 2024-02-15 | 80.180 | 80.220 | 78.700 | 79.200 | 71.331 | 403,033 |
| 2024-02-14 | 80.020 | 80.320 | 79.100 | 79.720 | 71.799 | 338,846 |
| 2024-02-13 | 80.620 | 81.740 | 80.100 | 80.640 | 72.627 | 409,980 |
| 2024-02-12 | 80.980 | 81.580 | 80.360 | 81.000 | 72.952 | 558,560 |
| 2024-02-09 | 82.000 | 82.000 | 80.240 | 80.240 | 72.267 | 525,780 |
| 2024-02-08 | 81.660 | 82.240 | 80.860 | 81.660 | 73.546 | 422,598 |
| 2024-02-07 | 81.120 | 83.000 | 80.920 | 81.140 | 73.078 | 509,581 |
| 2024-02-06 | 82.760 | 82.940 | 80.720 | 81.220 | 73.150 | 524,184 |
| 2024-02-05 | 82.700 | 84.140 | 81.840 | 82.540 | 74.339 | 938,004 |
| 2024-02-02 | 79.740 | 83.740 | 79.680 | 82.000 | 73.852 | 1,447,927 |
| 2024-02-01 | 78.900 | 79.760 | 78.680 | 78.700 | 70.880 | 529,598 |
| 2024-01-31 | 78.000 | 79.580 | 77.680 | 79.120 | 71.258 | 531,119 |
| 2024-01-30 | 77.860 | 77.960 | 76.300 | 77.720 | 69.998 | 498,935 |
| 2024-01-29 | 76.400 | 76.740 | 75.700 | 76.740 | 69.115 | 337,010 |
| 2024-01-26 | 73.880 | 77.480 | 73.880 | 76.480 | 68.881 | 721,113 |
| 2024-01-25 | 75.200 | 75.240 | 73.480 | 73.980 | 66.629 | 398,656 |
| 2024-01-24 | 75.780 | 76.140 | 75.100 | 75.340 | 67.854 | 466,118 |
| 2024-01-23 | 72.900 | 75.100 | 72.580 | 74.420 | 67.025 | 530,249 |
| 2024-01-22 | 74.000 | 74.360 | 72.120 | 72.600 | 65.386 | 636,653 |
| 2024-01-19 | 75.200 | 75.240 | 73.620 | 73.780 | 66.449 | 662,149 |
| 2024-01-18 | 74.900 | 75.240 | 74.480 | 74.560 | 67.152 | 610,555 |
| 2024-01-17 | 72.740 | 74.880 | 72.600 | 74.540 | 67.134 | 738,325 |
| 2024-01-16 | 72.920 | 73.820 | 72.440 | 73.720 | 66.395 | 684,416 |
| 2024-01-15 | 75.700 | 75.740 | 72.460 | 73.540 | 66.233 | 819,164 |
| 2024-01-12 | 77.320 | 77.480 | 74.800 | 75.500 | 67.998 | 950,847 |
| 2024-01-11 | 78.020 | 78.580 | 76.980 | 77.340 | 69.655 | 564,955 |
| 2024-01-10 | 77.300 | 78.600 | 77.140 | 77.320 | 69.637 | 414,280 |
| 2024-01-09 | 77.460 | 78.060 | 76.700 | 77.500 | 69.799 | 449,830 |
| 2024-01-08 | 76.800 | 77.080 | 76.280 | 76.980 | 69.331 | 295,027 |
| 2024-01-05 | 77.600 | 77.780 | 75.940 | 76.700 | 69.079 | 671,745 |
| 2024-01-04 | 78.560 | 79.080 | 77.720 | 77.720 | 69.998 | 470,174 |
| 2024-01-03 | 80.020 | 80.480 | 77.900 | 78.320 | 70.538 | 714,218 |
| 2024-01-02 | 79.960 | 81.140 | 79.560 | 80.100 | 72.141 | 391,009 |
| 2023-12-29 | 79.980 | 80.180 | 79.900 | 79.900 | 71.961 | 185,880 |
| 2023-12-28 | 80.120 | 80.320 | 79.900 | 79.900 | 71.961 | 260,465 |
| 2023-12-27 | 80.440 | 80.780 | 80.040 | 80.100 | 72.141 | 234,984 |
| 2023-12-22 | 80.200 | 80.660 | 79.900 | 80.080 | 72.123 | 285,531 |
| 2023-12-21 | 80.000 | 80.540 | 79.640 | 80.300 | 72.321 | 397,311 |
| 2023-12-20 | 80.380 | 81.380 | 80.180 | 80.380 | 72.393 | 425,678 |
| 2023-12-19 | 80.560 | 81.060 | 79.860 | 80.440 | 72.447 | 466,033 |
| 2023-12-18 | 81.200 | 81.380 | 79.840 | 80.820 | 72.790 | 444,778 |
| 2023-12-15 | 81.880 | 82.140 | 80.280 | 81.000 | 72.952 | 1,222,868 |
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.