Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	40.750	40.980	40.670	40.670	36.585	425,583
2024-08-29	40.610	40.980	40.440	40.750	36.657	287,639
2024-08-28	40.620	40.890	40.390	40.580	36.504	344,461
2024-08-27	40.970	41.340	40.770	40.770	36.675	281,331
2024-08-26	40.710	41.000	40.620	40.810	36.711	193,987
2024-08-23	40.650	41.070	40.650	40.770	36.675	509,646
2024-08-22	40.410	40.670	40.380	40.520	36.450	372,303
2024-08-21	40.040	40.700	40.040	40.410	36.351	444,120
2024-08-20	40.400	40.640	40.070	40.140	36.108	463,405
2024-08-19	40.050	40.630	40.050	40.330	36.279	566,582
2024-08-16	39.970	40.170	39.760	39.930	35.919	406,620
2024-08-15	39.310	40.020	39.240	39.780	35.785	581,627
2024-08-14	38.980	39.500	38.860	39.060	35.137	510,663
2024-08-13	38.510	38.890	38.370	38.720	34.831	418,847
2024-08-12	38.730	38.900	38.370	38.460	34.597	437,360
2024-08-09	38.820	39.150	38.630	38.680	34.795	502,666
2024-08-08	38.620	38.780	38.390	38.760	34.867	496,127
2024-08-07	38.670	39.520	38.620	38.830	34.930	615,694
2024-08-06	39.270	39.290	38.280	38.410	34.552	721,024
2024-08-05	38.890	38.890	37.990	38.850	34.948	1,459,989
2024-08-02	40.180	40.250	39.640	39.900	35.892	629,292
2024-08-01	41.070	41.120	40.030	40.440	36.378	1,007,537
2024-07-31	41.630	41.650	41.100	41.330	37.179	442,303
2024-07-30	41.560	41.800	41.400	41.400	37.242	297,868
2024-07-29	41.540	41.750	41.280	41.460	37.296	301,762
2024-07-26	41.220	41.780	41.020	41.420	37.260	415,276
2024-07-25	40.970	41.620	40.140	41.460	37.296	862,838
2024-07-24	41.100	41.500	41.050	41.210	37.071	621,756
2024-07-23	41.860	42.010	40.980	41.460	37.296	1,599,568
2024-07-22	42.600	43.070	42.600	42.700	38.411	883,812
2024-07-19	42.960	42.970	42.330	42.530	38.258	707,533
2024-07-18	43.100	43.640	42.930	43.260	38.915	673,608
2024-07-17	42.800	43.160	42.450	42.860	38.555	440,012
2024-07-16	43.240	43.330	42.760	43.010	38.690	475,972
2024-07-15	43.470	43.550	43.100	43.410	39.050	363,462
2024-07-12	43.340	43.680	43.190	43.460	39.095	509,241
2024-07-11	42.950	43.330	42.800	43.250	38.906	597,545
2024-07-10	42.740	43.150	42.360	42.770	38.474	568,260
2024-07-09	42.560	42.840	42.360	42.670	38.384	552,044
2024-07-08	42.730	43.090	42.540	42.820	38.519	343,255
2024-07-05	42.970	43.400	42.690	42.820	38.519	367,796
2024-07-04	42.930	43.320	42.750	42.910	38.600	380,643
2024-07-03	42.410	43.030	42.410	42.690	38.402	708,989
2024-07-02	42.200	42.300	41.800	42.230	37.988	727,339
2024-07-01	42.770	42.900	42.260	42.330	38.078	468,120
2024-06-28	42.050	42.490	41.940	42.210	37.970	584,456
2024-06-27	42.250	42.310	41.800	41.800	37.602	750,010
2024-06-26	42.770	42.840	41.980	42.210	37.970	785,376
2024-06-25	42.900	43.150	42.620	42.700	38.411	402,361
2024-06-24	42.620	43.660	42.620	42.940	38.627	952,768
2024-06-21	42.930	42.960	42.270	42.560	38.285	1,875,091
2024-06-20	42.600	43.150	42.600	43.050	38.726	660,183
2024-06-19	42.930	42.960	42.560	42.600	38.321	729,738
2024-06-18	43.030	43.250	42.490	42.910	38.600	1,063,293
2024-06-17	42.600	42.820	41.600	42.720	38.429	1,310,559
2024-06-14	43.120	43.180	42.080	42.460	38.195	1,579,257
2024-06-13	45.500	45.500	42.910	43.000	38.681	3,102,149
2024-06-12	46.840	46.940	45.640	45.660	41.074	1,396,847
2024-06-11	49.730	49.740	48.570	49.190	41.947	1,024,831
2024-06-10	49.380	49.700	48.620	49.570	42.271	820,051

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.5100 EUR
2025-05-26	1.9100 EUR
2024-06-12	2.5600 EUR
2023-07-03	2.5600 EUR
2022-05-16	2.5600 EUR
2021-07-26	2.2100 EUR
2020-10-05	2.2100 EUR
2020-05-20	3.1100 EUR
2019-06-28	2.2100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.