Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	45.920	46.160	45.250	45.980	42.720	944,309
2025-05-20	46.050	46.880	45.490	46.180	42.906	729,990
2025-05-19	46.400	46.570	45.620	45.670	42.432	568,443
2025-05-16	47.400	47.580	45.880	46.230	42.953	815,497
2025-05-15	47.550	47.770	46.790	47.130	43.789	511,120
2025-05-14	48.460	48.460	47.430	47.740	44.356	662,667
2025-05-13	48.610	48.640	47.940	48.350	44.922	690,477
2025-05-12	48.030	49.700	47.470	47.820	44.430	1,186,042
2025-05-09	47.370	47.510	46.860	47.110	43.770	451,789
2025-05-08	46.000	47.200	45.640	47.200	43.854	901,585
2025-05-07	44.660	46.010	44.560	45.550	42.321	836,506
2025-05-06	45.260	45.310	43.750	44.390	41.243	666,537
2025-05-05	45.000	45.650	44.520	45.380	42.163	444,731
2025-05-02	44.500	45.340	44.200	44.960	41.773	681,279
2025-04-30	44.500	46.130	43.650	44.090	40.964	837,320
2025-04-29	43.740	45.300	43.350	44.990	41.801	2,342,102
2025-04-28	47.120	47.580	46.800	46.930	43.603	495,927
2025-04-25	46.890	47.390	46.830	46.830	43.510	774,731
2025-04-24	45.940	46.770	45.500	46.720	43.408	619,841
2025-04-23	45.350	46.400	45.040	45.910	42.655	1,015,970
2025-04-22	44.260	44.750	43.220	44.750	41.578	545,398
2025-04-17	43.860	44.130	43.010	43.620	40.528	641,700
2025-04-16	43.400	43.910	42.890	43.910	40.797	631,163
2025-04-15	45.320	45.640	43.410	44.020	40.899	988,403
2025-04-14	44.260	44.470	43.860	44.220	41.085	818,136
2025-04-11	43.220	43.790	42.210	43.600	40.509	851,905
2025-04-10	46.600	46.800	42.330	42.810	39.775	2,031,776
2025-04-09	41.190	43.620	40.900	42.140	39.153	1,966,627
2025-04-08	43.730	43.910	42.360	42.690	39.664	1,383,412
2025-04-07	41.400	45.900	40.430	42.820	39.785	2,820,794
2025-04-04	45.170	45.630	42.880	43.210	40.147	1,905,408
2025-04-03	44.890	47.000	44.890	44.970	41.782	1,457,035
2025-04-02	45.040	46.370	44.500	46.370	43.083	1,503,764
2025-04-01	46.400	46.500	45.310	45.640	42.405	1,242,443
2025-03-31	47.200	47.280	45.630	45.950	42.693	1,342,293
2025-03-28	48.420	49.250	47.390	47.890	44.495	1,309,734
2025-03-27	47.900	49.000	47.150	48.690	45.238	2,287,992
2025-03-26	51.760	51.760	49.910	50.000	46.456	1,199,140
2025-03-25	52.240	52.240	50.980	51.360	47.719	664,254
2025-03-24	52.700	52.920	51.520	51.700	48.035	728,532
2025-03-21	52.100	52.400	51.280	51.960	48.277	1,455,034
2025-03-20	54.080	54.260	51.720	52.320	48.611	1,355,577
2025-03-19	54.020	54.740	53.580	54.160	50.321	768,677
2025-03-18	54.400	55.660	54.180	54.220	50.376	859,007
2025-03-17	53.660	54.720	53.500	54.080	50.246	956,116
2025-03-14	54.040	54.240	53.240	53.500	49.707	1,171,502
2025-03-13	54.840	55.460	53.560	54.280	50.432	741,122
2025-03-12	54.880	55.280	53.400	55.180	51.268	2,440,953
2025-03-11	58.000	58.760	56.380	56.880	52.848	1,116,734
2025-03-10	56.200	57.920	55.860	57.880	53.777	1,405,696
2025-03-07	54.600	55.980	54.260	55.120	51.213	815,344
2025-03-06	54.520	55.440	54.140	54.800	50.915	1,188,538
2025-03-05	55.700	55.980	53.920	53.920	50.098	1,286,723
2025-03-04	56.300	56.580	53.600	53.740	49.930	1,565,246
2025-03-03	56.000	58.560	55.700	57.060	53.015	1,130,774
2025-02-28	56.600	56.800	56.100	56.400	52.402	977,098
2025-02-27	57.640	57.920	56.600	56.980	52.941	1,188,770
2025-02-26	59.460	60.620	58.900	59.120	54.929	586,813
2025-02-25	58.740	59.920	58.720	59.320	55.115	432,148
2025-02-24	58.800	59.980	58.540	59.320	55.115	742,115

← NewerPage 7 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.