Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	92.980	93.620	91.740	92.960	83.723	472,697
2023-09-21	93.760	94.120	91.280	92.720	83.507	523,429
2023-09-20	95.480	96.060	94.420	94.640	85.236	486,217
2023-09-19	96.400	97.580	94.280	95.320	85.849	784,850
2023-09-18	99.100	99.100	95.800	96.240	86.677	359,593
2023-09-15	98.140	99.340	96.660	99.100	89.253	819,190
2023-09-14	99.800	99.800	96.260	97.280	87.614	719,509
2023-09-13	99.960	102.05	99.000	99.640	89.740	384,459
2023-09-12	101.20	101.30	99.960	100.15	90.199	316,513
2023-09-11	101.90	102.45	100.80	100.85	90.829	218,326
2023-09-08	100.75	101.45	100.30	101.30	91.235	237,333
2023-09-07	101.20	102.65	100.70	101.15	91.099	223,764
2023-09-06	100.25	102.10	100.10	101.85	91.730	321,633
2023-09-05	98.700	101.30	98.240	100.85	90.829	388,852
2023-09-04	98.840	99.920	98.780	98.880	89.055	170,763
2023-09-01	101.80	101.80	97.740	98.160	88.407	476,292
2023-08-31	101.45	102.30	100.85	101.85	91.730	417,224
2023-08-30	103.00	103.05	100.60	101.00	90.964	243,046
2023-08-29	101.05	102.65	100.70	102.65	92.450	201,601
2023-08-28	100.90	101.30	100.25	100.35	90.379	136,725
2023-08-25	99.600	101.10	99.120	100.05	90.109	165,064
2023-08-24	101.00	101.50	99.760	99.920	89.992	151,933
2023-08-23	101.45	101.55	99.940	100.30	90.334	288,345
2023-08-22	102.85	102.85	101.10	101.10	91.054	182,070
2023-08-21	101.95	103.40	101.60	101.85	91.730	154,361
2023-08-18	103.45	103.60	100.30	102.10	91.955	466,102
2023-08-17	103.45	105.25	103.20	104.15	93.801	200,210
2023-08-16	103.60	104.85	103.40	104.25	93.891	148,680
2023-08-15	104.50	104.95	103.05	103.70	93.396	166,457
2023-08-14	104.15	105.00	103.20	104.55	94.162	197,450
2023-08-11	105.10	105.90	104.30	104.70	94.297	225,376
2023-08-10	105.70	106.70	105.20	105.35	94.882	290,921
2023-08-09	106.40	106.95	105.05	105.05	94.612	318,196
2023-08-08	107.75	109.00	105.35	106.20	95.648	574,078
2023-08-07	110.00	110.10	107.20	108.20	97.449	282,975
2023-08-04	111.00	111.45	109.70	110.50	99.520	183,600
2023-08-03	112.95	113.40	109.65	110.25	99.295	320,772
2023-08-02	110.85	113.60	110.15	113.60	102.31	353,797
2023-08-01	111.30	112.65	109.70	112.40	101.23	315,612
2023-07-31	112.05	112.60	111.10	111.20	100.15	266,562
2023-07-28	110.00	112.65	109.25	112.25	101.10	358,413
2023-07-27	109.45	110.50	108.50	109.85	98.935	479,049
2023-07-26	111.00	111.00	106.70	108.70	97.899	604,215
2023-07-25	112.05	112.75	110.25	111.00	99.971	273,189
2023-07-24	111.00	112.05	110.55	111.55	100.47	255,335
2023-07-21	112.40	113.15	111.20	111.20	100.15	278,759
2023-07-20	112.75	113.50	112.40	112.45	101.28	145,196
2023-07-19	113.00	113.80	112.60	113.00	101.77	190,588
2023-07-18	114.65	114.65	112.55	112.55	101.37	197,994
2023-07-17	113.70	114.60	111.95	114.25	102.90	200,851
2023-07-14	114.50	114.85	113.80	114.70	103.30	150,511
2023-07-13	114.50	115.55	113.15	114.40	103.03	199,183
2023-07-12	113.10	114.75	111.85	114.15	102.81	270,861
2023-07-11	112.10	112.80	111.15	112.60	101.41	273,215
2023-07-10	110.50	112.05	109.55	111.20	100.15	220,788
2023-07-07	109.05	110.40	107.80	110.35	99.385	247,272
2023-07-06	112.80	112.80	108.85	109.55	98.665	294,268
2023-07-05	113.50	114.30	112.10	113.25	102.00	237,927
2023-07-04	113.50	114.55	112.40	114.20	102.85	180,288
2023-07-03	115.00	116.40	113.55	113.65	102.36	284,376

← NewerPage 14 of 18 · 1,033 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.