Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	96.200	100.30	94.800	99.850	89.098	480,397
2023-01-06	96.000	96.050	93.750	95.750	85.440	325,291
2023-01-05	95.400	95.950	94.600	95.900	85.573	310,572
2023-01-04	95.150	95.550	93.400	95.050	84.815	448,572
2023-01-03	95.700	97.050	94.250	94.250	84.101	465,823
2023-01-02	95.400	96.400	94.750	95.450	85.172	189,008
2022-12-30	95.500	95.500	94.000	94.750	84.547	116,065
2022-12-29	92.860	95.440	92.580	95.400	85.127	187,746
2022-12-28	95.020	95.440	92.520	92.960	82.950	307,152
2022-12-27	93.260	96.120	92.860	94.420	84.253	250,908
2022-12-23	92.020	93.000	91.320	92.120	82.200	204,385
2022-12-22	95.000	95.400	91.000	91.880	81.986	322,635
2022-12-21	93.020	94.460	91.800	94.460	84.288	333,290
2022-12-20	95.300	96.000	92.580	92.920	82.914	428,456
2022-12-19	95.340	98.200	95.300	96.880	86.448	453,553
2022-12-16	98.600	99.460	92.980	93.640	83.557	3,615,659
2022-12-15	101.50	103.05	97.280	97.740	87.215	513,009
2022-12-14	103.35	103.45	101.40	101.55	90.615	200,140
2022-12-13	102.30	105.50	102.15	103.85	92.667	256,470
2022-12-12	101.00	103.50	100.50	102.20	91.195	240,855
2022-12-09	101.80	102.00	99.840	101.40	90.481	290,889
2022-12-08	106.00	106.00	100.40	101.35	90.437	463,136
2022-12-07	104.80	106.90	104.00	105.50	94.140	254,065
2022-12-06	106.50	107.30	104.65	105.00	93.693	256,994
2022-12-05	107.95	108.10	104.95	105.70	94.318	314,934
2022-12-02	107.65	108.15	106.20	107.00	95.478	202,643
2022-12-01	108.70	108.70	106.30	107.65	96.058	394,158
2022-11-30	106.85	108.80	106.55	108.80	97.084	1,875,288
2022-11-29	105.50	106.95	104.70	106.45	94.987	184,455
2022-11-28	106.40	106.40	103.65	105.00	93.693	246,088
2022-11-25	108.15	108.90	107.10	107.25	95.701	177,693
2022-11-24	108.15	108.75	107.15	107.40	95.835	139,609
2022-11-23	110.05	110.50	106.45	107.95	96.326	361,428
2022-11-22	109.30	112.15	109.05	110.70	98.780	352,650
2022-11-21	107.80	109.45	107.30	108.90	97.174	239,185
2022-11-18	107.00	107.80	105.20	107.05	95.523	242,920
2022-11-17	106.45	106.95	104.65	106.25	94.809	310,967
2022-11-16	104.95	106.35	103.55	105.00	93.693	408,578
2022-11-15	101.00	105.20	101.00	105.00	93.693	340,962
2022-11-14	101.00	102.50	100.15	100.75	89.901	193,391
2022-11-11	102.45	104.25	99.500	99.500	88.786	424,886
2022-11-10	102.45	102.50	99.860	101.40	90.481	366,895
2022-11-09	99.900	101.90	98.640	101.45	90.526	239,631
2022-11-08	101.40	101.60	98.800	99.700	88.964	246,929
2022-11-07	99.000	102.45	99.000	100.00	89.232	333,079
2022-11-04	100.00	102.50	98.720	100.00	89.232	361,874
2022-11-03	101.00	101.10	97.260	99.120	88.447	452,700
2022-11-02	104.95	105.00	101.30	102.70	91.641	489,465
2022-11-01	105.00	106.75	103.10	103.95	92.757	452,231
2022-10-31	101.00	106.00	100.90	103.50	92.355	588,243
2022-10-28	97.200	101.10	95.360	99.920	89.161	560,826
2022-10-27	99.500	100.05	97.020	99.260	88.572	433,145
2022-10-26	98.740	99.760	97.200	99.760	89.018	269,652
2022-10-25	95.800	99.000	95.520	98.000	87.447	460,671
2022-10-24	97.600	98.600	94.380	95.600	85.306	550,487
2022-10-21	93.500	96.080	92.120	96.080	85.734	501,026
2022-10-20	93.400	94.740	93.020	94.000	83.878	310,989
2022-10-19	92.200	93.420	91.440	93.360	83.307	370,590
2022-10-18	91.600	92.880	90.640	92.120	82.200	409,208
2022-10-17	88.400	90.840	88.000	90.300	80.576	339,747

← NewerPage 17 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.