Porsche AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	83.200	83.500	81.000	81.000	72.952	1,569,733
2023-12-13	82.480	82.900	81.260	81.260	73.186	587,463
2023-12-12	82.600	82.860	81.580	81.840	73.708	675,733
2023-12-11	83.800	84.240	82.140	82.140	73.978	547,275
2023-12-08	82.360	84.060	81.900	83.560	75.257	590,684
2023-12-07	84.440	84.440	81.320	82.360	74.177	1,134,819
2023-12-06	84.660	85.460	84.220	84.300	75.924	781,860
2023-12-05	83.340	84.220	82.560	83.700	75.383	597,410
2023-12-04	84.000	84.020	82.940	83.360	75.077	565,694
2023-12-01	84.540	84.720	83.260	83.900	75.563	499,090
2023-11-30	85.380	85.440	84.060	84.060	75.708	862,836
2023-11-29	84.420	85.320	84.420	84.880	76.446	389,779
2023-11-28	84.200	84.320	82.940	84.200	75.834	295,851
2023-11-27	86.180	86.280	84.300	84.440	76.050	383,290
2023-11-24	84.300	86.480	83.640	86.100	77.545	445,411
2023-11-23	88.300	88.660	84.340	84.500	76.104	819,054
2023-11-22	89.720	90.400	88.280	88.280	79.508	480,369
2023-11-21	90.740	91.180	89.160	89.720	80.805	225,162
2023-11-20	91.000	91.200	89.540	90.840	81.814	244,095
2023-11-17	90.000	91.540	89.860	90.920	81.886	280,445
2023-11-16	90.780	91.240	90.080	90.080	81.129	238,313
2023-11-15	92.520	93.080	90.820	91.300	82.228	380,909
2023-11-14	89.000	92.240	88.400	91.840	82.715	448,503
2023-11-13	87.860	88.060	86.680	87.880	79.148	216,516
2023-11-10	87.580	87.960	86.400	87.420	78.734	202,743
2023-11-09	89.300	89.480	87.880	88.240	79.472	287,231
2023-11-08	88.940	90.200	88.540	89.080	80.229	236,758
2023-11-07	89.840	90.340	88.580	89.380	80.499	251,323
2023-11-06	90.500	91.340	89.760	90.320	81.346	297,420
2023-11-03	88.120	90.780	88.100	90.140	81.183	761,339
2023-11-02	83.200	86.800	82.500	86.680	78.067	613,434
2023-11-01	83.140	83.560	82.220	82.220	74.050	339,500
2023-10-31	83.940	83.960	81.900	82.540	74.339	401,291
2023-10-30	82.480	83.600	82.160	83.260	74.987	443,560
2023-10-27	83.140	84.180	81.880	82.120	73.960	562,688
2023-10-26	85.000	85.000	82.660	83.520	75.221	656,878
2023-10-25	88.540	89.200	85.280	86.520	77.923	543,251
2023-10-24	88.240	88.320	86.540	86.900	78.265	471,066
2023-10-23	89.740	89.980	86.920	88.020	79.274	382,432
2023-10-20	90.560	90.700	88.680	89.120	80.265	466,606
2023-10-19	90.520	92.680	90.120	91.300	82.228	419,676
2023-10-18	91.300	92.500	90.880	91.560	82.462	355,974
2023-10-17	90.340	91.440	90.020	91.340	82.264	217,472
2023-10-16	91.000	91.220	89.460	90.340	81.364	254,449
2023-10-13	90.320	92.020	90.140	90.600	81.598	459,461
2023-10-12	91.200	91.600	90.140	90.400	81.418	399,611
2023-10-11	89.440	93.340	87.740	90.120	81.165	815,784
2023-10-10	88.820	90.280	88.720	89.660	80.751	459,568
2023-10-09	89.000	89.120	87.840	88.000	79.256	314,420
2023-10-06	88.460	89.620	88.420	89.220	80.355	297,685
2023-10-05	90.200	90.240	88.160	88.240	79.472	272,044
2023-10-04	88.120	90.020	87.780	90.020	81.075	309,426
2023-10-03	89.300	90.160	88.960	89.620	80.715	329,217
2023-10-02	89.700	89.820	88.900	89.560	80.661	255,367
2023-09-29	88.700	90.220	88.220	89.000	80.157	463,788
2023-09-28	87.520	88.340	86.600	87.860	79.130	572,613
2023-09-27	89.820	90.480	87.580	87.940	79.202	478,131
2023-09-26	92.900	92.900	89.720	89.820	80.895	506,163
2023-09-25	92.480	93.020	91.240	93.000	83.759	346,705
2023-09-22	92.980	93.620	91.740	92.960	83.723	472,697

← NewerPage 13 of 18 · 1,032 trading daysOlder →

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.