Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	118.00	118.85	117.20	117.50	104.85	238,364
2023-03-31	117.30	118.00	116.10	118.00	105.29	332,958
2023-03-30	118.20	119.00	116.60	117.00	104.40	347,775
2023-03-29	116.90	117.80	115.50	117.80	105.12	394,331
2023-03-28	116.40	116.60	115.40	115.80	103.33	146,398
2023-03-27	114.10	116.90	114.10	115.70	103.24	344,569
2023-03-24	115.00	115.50	111.70	112.40	100.30	425,194
2023-03-23	115.20	115.80	113.40	115.10	102.71	281,331
2023-03-22	115.00	117.70	114.70	115.40	102.97	411,365
2023-03-21	114.50	114.80	113.50	114.50	102.17	399,084
2023-03-20	112.00	113.70	110.90	112.70	100.56	375,139
2023-03-17	116.00	117.00	112.80	114.60	102.26	1,214,764
2023-03-16	114.90	116.10	112.40	115.40	102.97	423,757
2023-03-15	115.00	116.70	111.90	112.90	100.74	618,461
2023-03-14	110.50	115.00	109.10	115.00	102.62	767,053
2023-03-13	114.10	116.70	107.20	108.90	97.174	666,452
2023-03-10	113.80	114.10	111.60	114.10	101.81	603,948
2023-03-09	117.70	118.10	114.60	116.00	103.51	520,674
2023-03-08	115.60	118.40	115.50	118.00	105.29	407,705
2023-03-07	114.70	117.40	114.50	116.00	103.51	347,210
2023-03-06	114.40	115.30	114.10	115.00	102.62	395,790
2023-03-03	112.30	115.30	112.20	114.70	102.35	519,714
2023-03-02	112.50	113.20	111.90	112.10	100.03	356,562
2023-03-01	114.40	114.80	113.00	113.20	101.01	273,861
2023-02-28	112.10	114.70	111.40	114.10	101.81	426,939
2023-02-27	112.20	113.70	111.30	112.80	100.65	346,989
2023-02-24	114.40	114.40	110.30	110.50	98.601	536,045
2023-02-23	113.90	114.80	112.90	114.20	101.90	232,184
2023-02-22	112.50	113.80	111.30	113.50	101.28	267,829
2023-02-21	114.00	114.80	112.90	113.30	101.10	180,455
2023-02-20	114.80	115.10	114.00	114.50	102.17	157,896
2023-02-17	114.50	114.80	113.00	114.10	101.81	316,663
2023-02-16	115.20	115.60	112.40	114.90	102.53	249,481
2023-02-15	114.30	115.20	113.60	115.00	102.62	210,834
2023-02-14	114.60	115.10	113.20	114.20	101.90	271,234
2023-02-13	113.80	114.60	112.00	113.80	101.55	224,309
2023-02-10	114.00	115.00	113.10	113.50	101.28	359,651
2023-02-09	114.60	115.30	114.00	114.50	102.17	375,664
2023-02-08	113.50	115.00	111.20	113.80	101.55	402,401
2023-02-07	111.70	113.50	110.20	112.60	100.48	261,116
2023-02-06	113.00	114.30	110.30	111.20	99.226	473,779
2023-02-03	115.80	116.90	113.80	114.70	102.35	548,902
2023-02-02	110.70	118.50	110.40	118.40	105.65	875,608
2023-02-01	109.60	111.30	108.00	109.50	97.709	574,512
2023-01-31	106.70	109.00	106.10	109.00	97.263	564,704
2023-01-30	107.00	107.50	104.60	107.00	95.478	579,698
2023-01-27	105.00	106.30	104.10	106.20	94.764	672,131
2023-01-26	104.20	105.90	104.20	105.00	93.693	465,346
2023-01-25	102.40	104.30	101.70	104.10	92.890	412,194
2023-01-24	104.20	105.10	101.60	102.80	91.730	389,089
2023-01-23	103.40	104.60	103.10	104.30	93.069	279,689
2023-01-20	105.40	105.40	101.30	102.70	91.641	500,706
2023-01-19	103.90	105.10	102.30	104.20	92.980	452,507
2023-01-18	106.00	106.40	104.50	104.60	93.337	366,354
2023-01-17	103.40	106.60	102.60	106.60	95.121	573,345
2023-01-16	105.30	105.80	101.20	103.40	92.266	479,892
2023-01-13	105.70	106.40	102.80	104.80	93.515	637,397
2023-01-12	102.70	105.80	102.20	104.80	93.515	559,626
2023-01-11	101.80	103.30	100.50	102.80	91.730	521,883
2023-01-10	99.700	101.70	98.500	101.10	90.213	469,619

← NewerPage 16 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.