Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	44.340	45.980	44.200	45.920	44.922	645,837
2025-11-04	45.510	45.740	44.480	44.660	43.689	599,741
2025-11-03	45.700	46.630	45.620	45.800	44.804	486,538
2025-10-31	46.700	46.870	45.390	45.450	44.462	757,123
2025-10-30	48.450	48.600	46.410	46.540	45.528	812,085
2025-10-29	48.830	49.260	48.120	48.120	47.074	696,737
2025-10-28	48.080	48.810	47.620	48.580	47.524	913,183
2025-10-27	48.260	49.250	47.370	48.560	47.504	2,060,766
2025-10-24	45.910	47.310	45.580	47.160	46.135	1,737,532
2025-10-23	43.270	45.500	43.220	45.500	44.511	1,799,070
2025-10-22	43.530	43.660	42.910	43.490	42.544	588,912
2025-10-21	43.100	44.270	42.890	43.720	42.769	819,479
2025-10-20	42.390	43.040	42.060	43.040	42.104	421,144
2025-10-17	41.800	42.830	41.000	42.290	41.371	952,834
2025-10-16	41.290	42.030	41.260	41.610	40.705	525,016
2025-10-15	40.820	41.500	40.670	41.110	40.216	494,429
2025-10-14	40.800	41.140	40.280	40.400	39.522	641,965
2025-10-13	40.860	41.590	40.840	40.860	39.972	463,197
2025-10-10	42.350	42.350	40.610	40.740	39.854	523,910
2025-10-09	42.520	42.720	41.380	41.530	40.627	795,429
2025-10-08	42.340	42.590	41.700	42.590	41.664	931,618
2025-10-07	43.480	43.500	42.750	43.170	42.231	376,014
2025-10-06	43.000	43.530	42.730	43.150	42.212	482,636
2025-10-03	43.070	43.160	42.440	42.700	41.772	360,312
2025-10-02	41.790	43.070	41.730	42.790	41.860	732,978
2025-10-01	41.080	41.840	41.030	41.280	40.382	571,888
2025-09-30	42.130	42.200	41.150	41.280	40.382	736,329
2025-09-29	42.720	42.970	42.110	42.270	41.351	704,819
2025-09-26	42.570	43.050	42.460	42.530	41.605	570,769
2025-09-25	42.350	43.230	42.140	42.370	41.449	734,402
2025-09-24	40.900	43.040	40.660	42.350	41.429	1,071,734
2025-09-23	41.000	41.900	40.960	41.450	40.549	871,188
2025-09-22	41.000	41.930	39.620	40.530	39.649	3,247,561
2025-09-19	43.740	44.560	43.030	43.670	42.720	5,032,763
2025-09-18	43.730	44.430	43.630	43.890	42.936	441,814
2025-09-17	44.230	44.850	43.580	43.890	42.936	488,396
2025-09-16	44.500	45.400	44.030	44.230	43.268	600,051
2025-09-15	43.700	44.400	43.660	44.290	43.327	652,059
2025-09-12	43.330	43.500	42.850	43.500	42.554	453,560
2025-09-11	42.660	43.360	42.240	43.210	42.270	999,374
2025-09-10	43.270	43.340	42.240	42.830	41.899	533,376
2025-09-09	43.250	43.800	42.600	43.390	42.447	616,326
2025-09-08	44.290	44.470	43.120	43.610	42.662	434,929
2025-09-05	44.440	44.670	43.920	44.060	43.102	396,885
2025-09-04	44.070	44.810	43.890	44.060	43.102	414,856
2025-09-03	44.620	44.910	44.370	44.530	43.562	391,833
2025-09-02	45.480	45.640	44.490	44.520	43.552	480,864
2025-09-01	45.500	45.750	45.320	45.520	44.530	266,609
2025-08-29	46.190	46.760	45.350	45.350	44.364	441,874
2025-08-28	46.610	47.690	46.320	46.320	45.313	480,342
2025-08-27	46.280	47.830	46.240	46.400	45.391	593,584
2025-08-26	46.270	47.020	46.100	46.100	45.098	522,840
2025-08-25	47.190	47.190	46.180	46.460	45.450	316,745
2025-08-22	46.600	47.190	46.590	46.990	45.968	349,562
2025-08-21	46.500	46.620	46.000	46.550	45.538	460,022
2025-08-20	47.060	47.140	46.470	46.570	45.557	324,985
2025-08-19	45.620	47.430	45.620	47.300	46.272	673,119
2025-08-18	45.540	45.930	45.080	45.500	44.511	357,907
2025-08-15	46.080	46.450	45.880	45.880	44.882	401,650
2025-08-14	45.300	45.900	45.170	45.760	44.765	325,932

← NewerPage 5 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.