Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	45.430	45.660	45.040	45.560	44.569	273,807
2025-08-12	45.560	45.990	45.150	45.470	44.481	339,462
2025-08-11	46.200	46.480	45.340	45.420	44.432	388,223
2025-08-08	45.620	46.280	45.330	45.920	44.922	545,257
2025-08-07	44.710	45.550	43.760	45.220	44.237	589,335
2025-08-06	44.060	45.460	43.910	44.680	43.709	683,715
2025-08-05	43.000	44.160	42.990	43.790	42.838	733,168
2025-08-04	42.660	43.260	42.370	42.720	41.791	707,124
2025-08-01	44.580	44.660	42.510	42.510	41.586	873,376
2025-07-31	43.700	45.170	43.690	44.640	43.669	936,768
2025-07-30	44.500	45.070	43.830	44.030	43.073	1,341,112
2025-07-29	44.010	44.450	42.970	43.300	42.359	1,096,965
2025-07-28	47.780	47.800	43.820	44.070	43.112	1,886,557
2025-07-25	43.700	45.950	43.320	45.950	44.951	1,378,762
2025-07-24	45.500	45.520	44.240	44.320	43.356	822,128
2025-07-23	43.410	44.750	43.350	44.130	43.170	1,950,378
2025-07-22	41.780	41.860	41.260	41.350	40.451	383,174
2025-07-21	41.500	41.930	41.200	41.820	40.911	476,485
2025-07-18	41.890	42.340	41.520	41.560	40.656	1,011,902
2025-07-17	42.440	42.990	41.780	41.970	41.057	649,536
2025-07-16	42.680	43.070	42.040	42.070	41.155	1,027,635
2025-07-15	43.050	43.750	43.000	43.380	42.437	441,839
2025-07-14	42.620	43.110	42.330	42.750	41.821	760,975
2025-07-11	44.040	44.170	43.310	43.670	42.720	795,910
2025-07-10	43.210	44.470	43.130	44.310	43.347	929,360
2025-07-09	44.110	44.110	42.470	43.210	42.270	1,053,330
2025-07-08	42.250	44.120	41.940	43.870	42.916	1,087,666
2025-07-07	42.470	42.630	42.090	42.390	41.468	400,840
2025-07-04	42.760	42.940	42.280	42.690	41.762	431,132
2025-07-03	43.650	43.800	43.010	43.110	42.173	382,292
2025-07-02	42.750	43.720	42.360	43.220	42.280	945,000
2025-07-01	41.540	42.300	40.940	42.300	41.380	874,681
2025-06-30	43.000	43.150	41.940	41.940	41.028	782,821
2025-06-27	40.370	42.840	40.130	42.690	41.762	1,829,194
2025-06-26	40.000	40.380	39.580	39.670	38.807	767,777
2025-06-25	40.980	41.000	39.720	39.720	38.856	1,034,072
2025-06-24	41.550	42.030	40.840	40.890	40.001	481,062
2025-06-23	40.800	41.220	40.520	40.930	40.040	557,402
2025-06-20	41.150	41.950	41.030	41.170	40.275	1,130,440
2025-06-19	40.500	41.290	40.500	40.770	39.884	417,572
2025-06-18	41.000	41.400	40.550	41.000	40.109	536,910
2025-06-17	40.970	41.720	40.880	41.000	40.109	670,626
2025-06-16	40.600	41.700	40.570	41.220	40.324	759,758
2025-06-13	41.490	41.690	41.200	41.390	40.490	769,591
2025-06-12	42.380	42.700	41.940	42.470	41.547	369,289
2025-06-11	43.470	43.500	42.510	42.760	41.830	854,902
2025-06-10	41.640	42.740	41.230	42.620	41.693	829,963
2025-06-09	41.060	41.700	41.060	41.230	40.334	384,005
2025-06-06	41.730	41.810	41.020	41.260	40.363	746,507
2025-06-05	41.900	42.070	41.340	41.870	40.960	529,881
2025-06-04	41.680	42.050	41.400	41.890	40.979	585,606
2025-06-03	41.450	41.660	40.800	41.590	40.686	632,269
2025-06-02	42.070	42.300	41.370	41.440	40.539	744,966
2025-05-30	43.140	43.270	42.460	42.460	41.537	1,166,171
2025-05-29	43.450	43.840	43.010	43.370	42.427	698,614
2025-05-28	42.550	43.450	42.150	42.750	41.821	856,976
2025-05-27	43.040	43.310	42.470	42.470	41.547	548,236
2025-05-26	43.330	43.360	42.530	42.960	42.026	511,724
2025-05-23	43.970	43.970	41.510	42.270	41.351	1,334,145
2025-05-22	44.240	44.370	43.230	44.000	43.043	1,158,639

← NewerPage 6 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.