Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	50.080	50.160	49.250	49.440	42.160	553,700
2024-06-06	50.400	50.420	49.750	50.080	42.705	559,884
2024-06-05	50.460	50.740	50.000	50.100	42.723	516,425
2024-06-04	50.460	50.500	49.700	50.180	42.791	493,127
2024-06-03	51.100	51.260	50.380	50.440	43.012	595,579
2024-05-31	50.200	50.620	49.900	50.520	43.081	723,470
2024-05-30	49.330	50.500	49.300	50.100	42.723	593,259
2024-05-29	50.200	50.380	49.320	49.500	42.211	653,766
2024-05-28	50.160	50.780	50.060	50.340	42.927	476,570
2024-05-27	48.650	50.500	48.590	49.920	42.569	971,322
2024-05-24	47.700	48.760	47.580	48.570	41.418	551,982
2024-05-23	48.610	48.770	48.000	48.070	40.991	777,186
2024-05-22	49.000	49.100	48.200	48.620	41.460	850,950
2024-05-21	49.230	49.650	48.920	49.430	42.151	461,400
2024-05-20	49.330	49.740	49.220	49.410	42.134	472,634
2024-05-17	49.800	50.340	49.420	49.640	42.330	644,080
2024-05-16	49.990	50.140	49.630	49.890	42.543	552,261
2024-05-15	50.740	51.140	49.920	50.080	42.705	552,695
2024-05-14	50.200	50.900	49.970	50.540	43.098	534,729
2024-05-13	49.500	50.240	49.500	50.020	42.654	593,199
2024-05-10	49.860	50.120	49.320	49.320	42.057	903,026
2024-05-09	49.170	49.910	49.130	49.630	42.322	389,457
2024-05-08	49.560	49.620	49.020	49.200	41.955	443,951
2024-05-07	49.400	49.790	49.270	49.600	42.296	540,591
2024-05-06	49.000	49.610	48.780	49.130	41.895	575,621
2024-05-03	48.500	49.250	48.260	48.730	41.554	485,399
2024-05-02	48.070	48.350	47.670	48.040	40.966	546,709
2024-04-30	49.210	49.240	47.620	47.930	40.872	1,466,266
2024-04-29	49.500	49.820	49.150	49.260	42.006	386,657
2024-04-26	49.310	49.780	49.220	49.350	42.083	573,454
2024-04-25	49.340	49.520	48.600	48.940	41.733	411,495
2024-04-24	49.460	49.690	49.050	49.340	42.074	375,691
2024-04-23	49.490	49.580	48.910	49.500	42.211	462,207
2024-04-22	49.200	49.480	48.810	49.230	41.981	357,251
2024-04-19	48.890	49.120	48.280	48.970	41.759	498,869
2024-04-18	49.240	49.510	48.930	49.380	42.109	426,026
2024-04-17	49.400	49.600	48.940	49.030	41.810	463,176
2024-04-16	49.930	49.940	49.090	49.560	42.262	910,947
2024-04-15	50.680	51.480	50.560	50.560	43.115	566,229
2024-04-12	51.580	51.660	50.320	50.620	43.166	616,063
2024-04-11	51.480	51.640	50.740	51.120	43.592	515,451
2024-04-10	51.700	52.320	51.180	51.540	43.950	608,777
2024-04-09	51.400	51.780	51.140	51.380	43.814	642,996
2024-04-08	51.040	51.660	50.960	51.400	43.831	662,796
2024-04-05	51.180	51.220	50.300	50.740	43.268	717,783
2024-04-04	50.780	51.580	50.700	51.260	43.712	774,840
2024-04-03	49.010	50.720	48.870	50.580	43.132	1,288,293
2024-04-02	48.720	49.020	48.480	48.970	41.759	667,681
2024-03-28	49.120	49.470	48.890	49.120	41.887	685,112
2024-03-27	49.120	49.520	48.650	49.040	41.819	1,067,803
2024-03-26	49.150	49.380	48.380	49.170	41.929	956,318
2024-03-25	49.070	49.540	48.280	48.680	41.512	787,063
2024-03-22	48.500	49.940	48.180	49.000	41.785	1,741,492
2024-03-21	48.900	49.340	47.940	48.550	41.401	1,236,586
2024-03-20	48.470	48.800	48.050	48.780	41.597	711,354
2024-03-19	48.400	48.740	48.090	48.460	41.324	784,554
2024-03-18	47.500	48.470	47.420	48.340	41.222	1,278,526
2024-03-15	47.070	47.920	47.070	47.270	40.309	1,350,237
2024-03-14	47.570	48.110	46.880	46.970	40.053	785,117
2024-03-13	48.850	49.120	47.250	47.540	40.539	1,277,580

← NewerPage 11 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.