Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	41.000	41.190	39.800	39.800	38.935	1,094,376
2026-02-02	41.010	41.470	40.760	40.790	39.903	664,202
2026-01-30	41.000	41.580	40.870	41.210	40.314	540,304
2026-01-29	41.300	41.740	40.960	41.280	40.382	454,142
2026-01-28	41.660	41.860	41.040	41.100	40.206	814,432
2026-01-27	42.500	42.500	41.770	41.980	41.067	481,187
2026-01-26	42.220	43.220	42.090	42.240	41.322	404,577
2026-01-23	42.090	42.560	41.750	42.320	41.400	477,311
2026-01-22	43.050	43.300	41.920	42.560	41.635	629,379
2026-01-21	41.240	42.060	41.100	41.540	40.637	669,128
2026-01-20	40.830	41.540	40.480	41.460	40.559	956,825
2026-01-19	40.830	41.190	40.140	41.080	40.187	1,202,679
2026-01-16	42.760	42.990	42.030	42.210	41.292	893,739
2026-01-15	43.400	43.580	42.450	42.670	41.742	644,139
2026-01-14	43.420	44.510	43.130	43.600	42.652	664,546
2026-01-13	44.340	44.570	43.380	43.380	42.437	872,022
2026-01-12	47.240	47.360	43.840	44.340	43.376	1,511,047
2026-01-09	46.500	48.790	46.500	47.170	46.144	799,348
2026-01-08	46.360	47.060	45.210	46.920	45.900	516,722
2026-01-07	46.670	46.790	46.010	46.490	45.479	332,272
2026-01-06	46.890	47.080	46.010	46.510	45.499	286,856
2026-01-05	47.600	48.440	46.780	46.800	45.782	469,927
2026-01-02	45.960	47.600	45.670	47.600	46.565	547,731
2025-12-30	45.500	45.960	45.320	45.620	44.628	264,693
2025-12-29	45.000	46.020	45.000	45.510	44.520	372,133
2025-12-23	45.440	45.730	45.130	45.310	44.325	227,246
2025-12-22	45.660	45.830	45.260	45.520	44.530	383,735
2025-12-19	45.750	46.090	45.610	45.740	44.745	873,736
2025-12-18	45.500	46.210	45.280	45.970	44.970	575,877
2025-12-17	46.120	46.350	45.620	45.850	44.853	467,712
2025-12-16	46.000	46.620	45.420	46.100	45.098	538,466
2025-12-15	46.910	46.960	45.950	46.300	45.293	516,609
2025-12-12	46.300	47.560	46.300	46.900	45.880	556,710
2025-12-11	46.000	46.460	45.050	46.290	45.284	626,366
2025-12-10	46.630	47.060	45.600	45.960	44.961	452,495
2025-12-09	47.790	47.840	46.440	46.990	45.968	497,512
2025-12-08	47.500	47.890	47.240	47.490	46.457	421,285
2025-12-05	47.000	48.120	46.840	47.890	46.849	594,142
2025-12-04	45.050	47.200	44.930	46.840	45.822	891,212
2025-12-03	43.810	45.270	43.800	44.890	43.914	587,301
2025-12-02	44.080	44.720	43.810	43.910	42.955	324,446
2025-12-01	44.560	44.910	43.770	44.110	43.151	673,548
2025-11-28	44.650	44.810	44.120	44.640	43.669	301,465
2025-11-27	44.000	44.920	44.000	44.620	43.650	400,480
2025-11-26	43.680	44.120	43.440	44.120	43.161	361,584
2025-11-25	43.590	43.970	43.170	43.700	42.750	396,587
2025-11-24	43.700	44.250	43.190	43.740	42.789	1,138,396
2025-11-21	42.430	43.550	42.400	43.210	42.270	573,440
2025-11-20	44.620	44.630	42.530	42.820	41.889	932,738
2025-11-19	44.480	44.720	43.720	44.450	43.484	544,834
2025-11-18	44.860	45.140	44.130	44.350	43.386	464,257
2025-11-17	46.180	46.240	45.110	45.320	44.335	366,957
2025-11-14	46.510	46.540	45.610	46.130	45.127	370,714
2025-11-13	47.050	47.360	46.640	46.890	45.870	287,776
2025-11-12	47.410	48.210	46.700	46.700	45.685	449,095
2025-11-11	45.420	47.500	45.140	47.090	46.066	495,982
2025-11-10	45.760	46.260	45.550	45.620	44.628	386,607
2025-11-07	46.500	46.940	45.370	45.370	44.384	457,371
2025-11-06	46.310	46.530	45.530	46.000	45.000	448,561
2025-11-05	44.340	45.980	44.200	45.920	44.922	645,837

← NewerPage 4 of 18 · 1,031 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.