Porsche AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 57.420 | 57.720 | 55.960 | 57.680 | 53.591 | 861,902 |
| 2024-11-21 | 58.020 | 58.100 | 55.580 | 57.220 | 53.164 | 1,844,125 |
| 2024-11-20 | 61.140 | 61.240 | 58.340 | 58.340 | 54.204 | 1,856,080 |
| 2024-11-19 | 62.140 | 62.440 | 60.480 | 61.100 | 56.769 | 795,858 |
| 2024-11-18 | 63.280 | 63.900 | 62.400 | 62.400 | 57.976 | 462,756 |
| 2024-11-15 | 62.680 | 63.460 | 62.660 | 63.100 | 58.627 | 422,256 |
| 2024-11-14 | 62.240 | 63.260 | 61.600 | 63.200 | 58.720 | 519,819 |
| 2024-11-13 | 62.860 | 63.320 | 61.820 | 62.540 | 58.107 | 587,538 |
| 2024-11-12 | 63.560 | 65.080 | 63.240 | 63.400 | 58.906 | 572,587 |
| 2024-11-11 | 65.200 | 65.300 | 63.180 | 64.340 | 59.779 | 778,606 |
| 2024-11-08 | 65.220 | 65.280 | 63.900 | 64.600 | 60.021 | 643,862 |
| 2024-11-07 | 62.920 | 66.100 | 62.920 | 65.400 | 60.764 | 1,218,003 |
| 2024-11-06 | 62.500 | 63.640 | 60.820 | 62.800 | 58.348 | 2,154,102 |
| 2024-11-05 | 66.420 | 66.500 | 65.040 | 66.060 | 61.377 | 397,916 |
| 2024-11-04 | 65.000 | 67.460 | 65.000 | 66.160 | 61.470 | 900,704 |
| 2024-11-01 | 64.600 | 65.400 | 64.560 | 65.000 | 60.392 | 389,367 |
| 2024-10-31 | 64.520 | 65.580 | 64.200 | 64.640 | 60.058 | 552,637 |
| 2024-10-30 | 66.020 | 66.220 | 65.080 | 65.200 | 60.578 | 652,524 |
| 2024-10-29 | 66.600 | 67.980 | 66.360 | 66.400 | 61.693 | 736,244 |
| 2024-10-28 | 70.000 | 70.420 | 66.080 | 66.800 | 62.065 | 1,663,342 |
| 2024-10-25 | 68.980 | 71.280 | 68.340 | 70.280 | 65.298 | 934,684 |
| 2024-10-24 | 67.360 | 70.300 | 67.360 | 69.160 | 64.257 | 1,029,830 |
| 2024-10-23 | 68.260 | 68.800 | 66.760 | 67.100 | 62.343 | 648,500 |
| 2024-10-22 | 67.240 | 68.140 | 66.720 | 67.080 | 62.325 | 348,114 |
| 2024-10-21 | 67.300 | 68.260 | 66.860 | 67.600 | 62.808 | 314,249 |
| 2024-10-18 | 67.000 | 69.200 | 67.000 | 67.320 | 62.548 | 690,549 |
| 2024-10-17 | 67.300 | 67.980 | 66.540 | 66.620 | 61.897 | 414,873 |
| 2024-10-16 | 67.500 | 67.880 | 66.880 | 67.340 | 62.566 | 472,594 |
| 2024-10-15 | 69.400 | 69.720 | 67.800 | 68.240 | 63.402 | 574,468 |
| 2024-10-14 | 71.160 | 71.300 | 68.700 | 69.540 | 64.610 | 580,870 |
| 2024-10-11 | 69.360 | 71.020 | 68.900 | 70.980 | 65.948 | 540,559 |
| 2024-10-10 | 69.340 | 69.520 | 68.700 | 69.380 | 64.462 | 346,636 |
| 2024-10-09 | 68.140 | 69.840 | 68.020 | 69.540 | 64.610 | 485,816 |
| 2024-10-08 | 69.840 | 70.040 | 68.160 | 68.200 | 63.365 | 798,722 |
| 2024-10-07 | 71.060 | 71.280 | 69.900 | 71.040 | 66.004 | 284,337 |
| 2024-10-04 | 69.140 | 70.640 | 69.140 | 70.120 | 65.149 | 375,172 |
| 2024-10-03 | 70.620 | 70.780 | 68.580 | 69.240 | 64.332 | 515,755 |
| 2024-10-02 | 71.600 | 72.100 | 71.000 | 71.000 | 65.967 | 272,773 |
| 2024-10-01 | 71.440 | 72.300 | 70.620 | 71.780 | 66.692 | 447,580 |
| 2024-09-30 | 74.460 | 74.460 | 70.800 | 71.500 | 66.431 | 827,102 |
| 2024-09-27 | 71.800 | 75.000 | 71.800 | 74.720 | 69.423 | 967,411 |
| 2024-09-26 | 69.780 | 72.400 | 69.580 | 71.520 | 66.450 | 1,104,607 |
| 2024-09-25 | 67.760 | 69.040 | 67.440 | 68.140 | 63.310 | 381,684 |
| 2024-09-24 | 68.000 | 69.220 | 67.800 | 68.020 | 63.198 | 950,834 |
| 2024-09-23 | 65.000 | 66.720 | 63.680 | 66.580 | 61.860 | 782,430 |
| 2024-09-20 | 66.000 | 66.620 | 64.720 | 65.000 | 60.392 | 2,036,490 |
| 2024-09-19 | 68.980 | 70.280 | 68.580 | 68.760 | 63.886 | 478,172 |
| 2024-09-18 | 68.000 | 68.420 | 67.640 | 68.060 | 63.235 | 334,519 |
| 2024-09-17 | 67.760 | 68.920 | 67.500 | 67.800 | 62.994 | 342,144 |
| 2024-09-16 | 67.100 | 68.160 | 66.740 | 67.380 | 62.603 | 292,016 |
| 2024-09-13 | 65.920 | 68.040 | 65.880 | 67.080 | 62.325 | 602,254 |
| 2024-09-12 | 67.680 | 67.740 | 65.100 | 65.720 | 61.061 | 736,536 |
| 2024-09-11 | 65.400 | 67.120 | 65.160 | 66.780 | 62.046 | 436,957 |
| 2024-09-10 | 66.100 | 67.520 | 64.320 | 65.220 | 60.597 | 991,504 |
| 2024-09-09 | 66.420 | 66.560 | 65.700 | 66.360 | 61.656 | 306,504 |
| 2024-09-06 | 67.120 | 67.720 | 66.200 | 66.320 | 61.619 | 467,430 |
| 2024-09-05 | 66.300 | 67.720 | 66.240 | 67.160 | 62.399 | 404,250 |
| 2024-09-04 | 66.500 | 67.080 | 65.980 | 66.720 | 61.990 | 480,835 |
| 2024-09-03 | 69.740 | 69.960 | 67.480 | 67.560 | 62.771 | 423,978 |
| 2024-09-02 | 71.060 | 71.120 | 69.680 | 69.800 | 64.852 | 328,595 |
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.