Porsche AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	57.300	58.480	57.100	57.720	53.628	616,182
2025-02-20	56.660	57.460	56.600	57.160	53.108	428,933
2025-02-19	57.900	57.940	56.620	57.280	53.219	787,342
2025-02-18	58.100	58.500	57.500	58.260	54.130	624,305
2025-02-17	57.060	57.920	56.900	57.840	53.740	486,824
2025-02-14	57.640	58.040	56.820	56.940	52.904	844,053
2025-02-13	55.000	57.760	55.000	57.540	53.461	2,068,530
2025-02-12	55.720	55.980	54.980	55.060	51.157	1,376,055
2025-02-11	56.040	56.280	55.360	55.640	51.696	1,079,180
2025-02-10	55.800	56.640	55.600	56.560	52.550	1,206,799
2025-02-07	56.920	58.140	55.080	55.560	51.621	3,591,480
2025-02-06	59.340	59.960	58.720	59.840	55.598	605,113
2025-02-05	59.620	59.960	58.120	59.300	55.096	643,760
2025-02-04	59.340	60.340	58.920	60.000	55.747	555,589
2025-02-03	59.100	59.900	58.200	59.480	55.263	958,196
2025-01-31	62.200	62.620	61.640	61.640	57.270	426,756
2025-01-30	61.440	62.180	61.000	62.060	57.661	430,140
2025-01-29	61.940	62.060	61.020	61.400	57.047	380,073
2025-01-28	62.720	63.320	61.620	61.720	57.345	422,023
2025-01-27	62.060	63.260	61.720	62.800	58.348	519,800
2025-01-24	60.680	62.460	60.540	61.620	57.252	843,638
2025-01-23	59.700	60.000	59.060	60.000	55.747	530,416
2025-01-22	59.240	60.180	58.880	59.840	55.598	1,038,351
2025-01-21	61.500	61.700	60.440	61.280	56.936	607,884
2025-01-20	61.200	62.900	60.160	61.700	57.326	722,977
2025-01-17	61.400	62.100	61.000	61.000	56.676	528,794
2025-01-16	61.580	62.260	60.960	60.960	56.639	431,694
2025-01-15	60.220	61.280	59.300	61.120	56.787	582,527
2025-01-14	60.100	61.260	59.480	59.660	55.431	410,110
2025-01-13	59.440	61.120	59.440	59.720	55.486	692,029
2025-01-10	59.300	60.060	57.680	58.880	54.706	677,385
2025-01-09	59.440	59.820	59.020	59.560	55.338	281,177
2025-01-08	60.520	61.480	59.400	59.880	55.635	615,923
2025-01-07	59.560	61.280	59.200	60.880	56.564	474,800
2025-01-06	58.000	62.140	57.780	59.680	55.449	1,301,676
2025-01-03	58.280	58.800	57.180	57.300	53.238	349,476
2025-01-02	58.200	58.540	57.180	58.220	54.093	458,181
2024-12-30	57.920	58.420	57.620	58.420	54.279	223,527
2024-12-27	57.800	58.480	57.620	58.200	54.074	399,337
2024-12-23	58.560	58.660	57.160	58.000	53.888	370,332
2024-12-20	58.300	58.640	57.900	58.620	54.464	716,822
2024-12-19	58.200	60.280	58.060	58.780	54.613	564,216
2024-12-18	59.860	60.000	58.900	59.040	54.855	540,816
2024-12-17	58.600	59.700	58.500	59.480	55.263	574,368
2024-12-16	59.900	60.240	58.160	59.240	55.040	694,825
2024-12-13	60.840	61.600	60.500	60.700	56.397	430,141
2024-12-12	60.840	61.280	59.940	60.900	56.583	456,156
2024-12-11	61.400	61.600	60.840	60.840	56.527	426,858
2024-12-10	60.760	61.900	60.540	61.300	56.954	459,987
2024-12-09	60.440	61.440	59.760	61.100	56.769	649,219
2024-12-06	58.900	60.400	58.740	59.380	55.171	632,372
2024-12-05	58.940	59.160	58.100	59.000	54.818	615,534
2024-12-04	58.820	59.820	58.720	58.900	54.725	416,289
2024-12-03	59.300	59.880	58.500	58.840	54.669	471,562
2024-12-02	58.800	59.840	58.340	59.200	55.003	387,006
2024-11-29	58.760	59.300	58.360	59.080	54.892	447,688
2024-11-28	59.240	60.500	58.720	58.940	54.762	349,130
2024-11-27	58.660	59.040	57.800	58.880	54.706	397,605
2024-11-26	58.660	59.240	57.460	58.840	54.669	679,454
2024-11-25	58.500	59.540	58.280	59.280	55.078	1,447,091

← NewerPage 8 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.