Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	109.15	112.95	109.05	112.30	101.14	379,901
2023-06-28	108.40	109.90	107.80	109.35	97.575	253,078
2023-06-27	109.40	109.45	107.15	107.75	96.147	283,316
2023-06-26	109.10	109.65	107.65	108.85	97.129	256,845
2023-06-23	110.05	110.15	108.40	108.40	96.727	309,855
2023-06-22	111.00	111.15	108.55	110.05	98.200	278,410
2023-06-21	112.50	112.90	111.05	111.60	99.583	203,835
2023-06-20	113.65	113.65	111.95	112.35	100.25	228,620
2023-06-19	114.40	114.45	113.45	113.85	101.59	160,645
2023-06-16	114.75	116.10	113.85	114.65	102.30	733,760
2023-06-15	117.25	117.40	113.00	114.30	101.99	494,162
2023-06-14	118.45	120.20	117.05	117.25	104.62	459,165
2023-06-13	118.25	119.20	117.65	118.35	105.61	333,155
2023-06-12	117.80	118.90	117.40	117.45	104.80	173,532
2023-06-09	117.80	118.05	116.55	116.70	104.13	183,817
2023-06-08	116.15	118.55	115.85	117.40	104.76	156,671
2023-06-07	116.60	118.00	116.10	116.85	104.27	183,837
2023-06-06	118.05	118.55	115.70	116.30	103.78	229,895
2023-06-05	117.70	118.90	117.00	118.40	105.65	244,396
2023-06-02	117.05	118.50	115.85	118.00	105.29	247,854
2023-06-01	117.50	117.50	114.80	116.15	103.64	254,524
2023-05-31	116.10	118.00	115.05	116.15	103.64	855,104
2023-05-30	117.35	118.45	116.70	117.00	104.40	163,556
2023-05-29	119.00	119.30	116.90	117.20	104.58	140,355
2023-05-26	115.55	118.45	115.40	117.95	105.25	201,763
2023-05-25	116.25	116.80	114.55	114.85	102.48	220,270
2023-05-24	119.20	119.20	114.45	115.70	103.24	323,666
2023-05-23	120.45	120.80	119.20	120.35	107.39	237,142
2023-05-22	118.75	120.45	118.40	120.35	107.39	333,841
2023-05-19	116.05	118.70	115.85	118.40	105.65	458,710
2023-05-18	112.85	115.55	112.80	115.10	102.71	289,506
2023-05-17	112.75	112.85	112.05	112.25	100.16	260,589
2023-05-16	115.00	115.00	112.45	113.05	100.88	227,637
2023-05-15	115.80	116.05	114.85	115.15	102.75	241,680
2023-05-12	115.50	116.05	114.70	115.55	103.11	264,108
2023-05-11	114.15	115.55	113.55	114.35	102.04	243,515
2023-05-10	113.65	114.70	113.30	114.25	101.95	242,344
2023-05-09	114.00	114.95	112.60	113.20	101.01	254,158
2023-05-08	115.40	115.40	112.50	113.70	101.46	275,774
2023-05-05	112.25	115.50	112.25	115.45	103.02	388,325
2023-05-04	112.80	112.85	110.00	111.70	99.672	377,643
2023-05-03	111.65	111.65	107.35	110.70	98.780	536,553
2023-05-02	114.15	114.20	110.25	110.45	98.557	355,503
2023-04-28	114.45	114.45	111.05	113.40	101.19	332,324
2023-04-27	114.85	115.45	112.95	113.50	101.28	263,064
2023-04-26	114.25	115.15	113.70	114.60	102.26	230,911
2023-04-25	114.70	115.30	114.05	114.75	102.39	177,181
2023-04-24	114.85	115.75	114.05	115.05	102.66	157,787
2023-04-21	113.90	115.35	113.65	115.00	102.62	317,729
2023-04-20	116.05	116.05	111.85	113.10	100.92	384,768
2023-04-19	116.30	116.30	114.90	116.10	103.60	207,570
2023-04-18	117.85	118.15	116.05	116.50	103.96	262,772
2023-04-17	119.50	119.65	117.05	117.25	104.62	335,952
2023-04-14	119.15	119.65	118.50	118.90	106.10	205,994
2023-04-13	118.70	119.25	118.20	118.65	105.87	201,078
2023-04-12	118.80	120.10	118.60	118.60	105.83	267,911
2023-04-11	118.75	119.75	118.30	118.55	105.78	205,350
2023-04-06	117.45	118.10	116.70	117.90	105.20	160,040
2023-04-05	118.10	118.10	117.05	117.90	105.20	331,991
2023-04-04	117.75	118.25	117.40	117.90	105.20	272,589

← NewerPage 15 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.