Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.400	45.590	43.360	43.740	43.740	662,640
2026-07-23	45.900	46.000	44.990	45.350	45.350	452,178
2026-07-22	45.250	46.950	44.630	46.160	46.160	482,388
2026-07-21	44.780	45.180	44.550	44.720	44.720	194,281
2026-07-20	44.870	45.470	44.690	44.850	44.850	276,830
2026-07-17	44.690	45.570	44.690	45.000	45.000	384,288
2026-07-16	44.550	45.240	44.300	44.930	44.930	223,632
2026-07-15	43.320	44.640	43.000	44.440	44.440	387,940
2026-07-14	44.250	44.300	43.390	43.500	43.500	496,497
2026-07-13	45.000	45.220	44.430	44.600	44.600	356,672
2026-07-10	46.220	47.260	45.130	45.130	45.130	503,830
2026-07-09	46.440	46.440	45.180	46.430	46.430	500,005
2026-07-08	47.130	47.130	45.710	46.130	46.130	417,167
2026-07-07	47.360	48.720	47.180	47.270	47.270	405,937
2026-07-06	46.490	47.280	46.390	47.040	47.040	427,563
2026-07-03	45.120	47.060	45.120	45.970	45.970	494,520
2026-07-02	44.150	45.200	43.880	45.200	45.200	732,364
2026-07-01	43.900	44.110	43.070	44.110	44.110	579,721
2026-06-30	42.510	43.780	42.220	43.510	43.510	549,230
2026-06-29	43.300	43.440	42.340	42.500	42.500	627,460
2026-06-26	44.140	44.150	42.600	43.220	43.220	633,234
2026-06-25	45.210	45.260	43.890	44.240	44.240	617,873
2026-06-24	46.000	46.080	44.000	45.080	45.080	697,568
2026-06-23	47.150	48.480	46.450	46.450	45.440	666,951
2026-06-22	48.150	48.150	46.850	47.940	46.898	476,301
2026-06-19	47.800	48.120	47.310	47.990	46.947	1,111,681
2026-06-18	48.480	48.740	47.260	48.160	47.113	618,514
2026-06-17	47.200	49.030	46.690	49.030	47.964	582,800
2026-06-16	50.500	50.660	48.400	49.000	47.935	565,530
2026-06-15	50.000	50.420	49.770	49.810	48.727	804,601
2026-06-12	49.480	50.000	49.010	49.100	48.032	626,466
2026-06-11	49.570	49.570	47.860	48.510	47.455	731,228
2026-06-10	48.350	48.550	47.070	47.730	46.692	567,507
2026-06-09	48.170	48.980	47.900	48.290	47.240	502,538
2026-06-08	47.560	48.490	47.300	47.940	46.898	663,085
2026-06-05	47.800	48.260	46.730	46.860	45.841	352,239
2026-06-04	47.640	48.330	47.060	48.330	47.279	473,104
2026-06-03	47.630	47.800	47.040	47.580	46.545	324,436
2026-06-02	47.150	48.100	47.150	47.890	46.849	358,060
2026-06-01	46.890	48.180	46.670	47.080	46.056	320,063
2026-05-29	47.690	48.000	46.890	46.890	45.870	986,883
2026-05-28	46.330	47.660	46.160	47.650	46.614	525,991
2026-05-27	45.560	47.320	45.550	46.740	45.724	626,832
2026-05-26	46.020	46.320	45.680	45.680	44.687	285,167
2026-05-25	46.220	46.670	46.220	46.410	45.401	167,965
2026-05-22	45.800	46.580	45.800	46.220	45.215	392,161
2026-05-21	45.600	45.950	45.070	45.350	44.364	429,615
2026-05-20	44.180	45.650	43.850	45.240	44.256	362,075
2026-05-19	45.620	45.960	44.370	44.370	43.405	607,285
2026-05-18	45.700	45.990	44.930	45.830	44.834	443,827
2026-05-15	46.610	47.000	46.310	46.310	45.303	525,440
2026-05-14	46.480	47.210	46.460	47.000	45.978	598,622
2026-05-13	44.750	46.270	44.740	46.090	45.088	689,441
2026-05-12	44.980	45.740	44.620	44.770	43.797	937,230
2026-05-11	42.880	44.980	42.850	44.980	44.002	1,019,609
2026-05-08	42.000	43.000	41.980	42.730	41.801	434,880
2026-05-07	43.000	43.350	41.970	42.160	41.243	486,138
2026-05-06	41.990	43.870	41.750	42.640	41.713	740,788
2026-05-05	40.180	41.180	40.150	41.180	40.285	480,501
2026-05-04	41.030	41.170	39.870	40.270	39.394	662,969

← NewerPage 2 of 5 · 252 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.