Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	46.750	49.090	46.150	48.820	41.631	1,566,889
2024-03-11	46.420	46.840	46.140	46.830	39.934	478,695
2024-03-08	47.000	47.000	46.300	46.520	39.670	630,862
2024-03-07	47.500	47.520	46.500	47.050	40.122	662,761
2024-03-06	48.180	48.470	47.510	47.640	40.625	791,140
2024-03-05	48.300	48.340	47.550	48.240	41.136	507,424
2024-03-04	49.040	49.110	48.220	48.450	41.315	634,440
2024-03-01	49.850	50.740	48.000	49.090	41.861	1,733,123
2024-02-29	49.640	50.040	49.350	49.380	42.109	957,261
2024-02-28	49.630	49.790	49.080	49.460	42.177	933,345
2024-02-27	48.870	50.140	48.740	49.410	42.134	1,481,272
2024-02-26	48.670	49.120	48.490	48.920	41.716	522,323
2024-02-23	48.300	49.380	48.200	48.830	41.640	965,543
2024-02-22	46.380	48.330	46.260	48.020	40.949	2,273,888
2024-02-21	45.200	45.970	45.040	45.600	38.885	877,890
2024-02-20	45.790	46.000	44.870	45.140	38.493	1,155,845
2024-02-19	47.460	47.550	45.790	46.060	39.277	1,337,325
2024-02-16	47.080	48.010	47.020	47.470	40.480	1,131,500
2024-02-15	46.240	46.940	45.920	46.770	39.883	1,043,171
2024-02-14	46.070	46.200	45.550	45.980	39.209	703,485
2024-02-13	46.430	47.060	45.960	46.180	39.380	811,500
2024-02-12	46.180	46.860	46.090	46.450	39.610	720,188
2024-02-09	46.240	46.460	45.850	45.990	39.218	624,856
2024-02-08	45.750	46.210	45.700	45.910	39.150	535,568
2024-02-07	45.710	46.550	45.680	45.680	38.953	793,486
2024-02-06	46.430	46.630	45.500	45.970	39.201	846,553
2024-02-05	46.980	47.060	46.010	46.200	39.397	917,369
2024-02-02	46.430	47.880	46.380	46.910	40.002	2,342,550
2024-02-01	46.210	46.670	45.910	46.090	39.303	724,436
2024-01-31	45.800	46.860	45.500	46.500	39.653	1,375,834
2024-01-30	45.870	46.090	45.240	45.830	39.081	711,852
2024-01-29	45.700	45.770	44.860	45.540	38.834	1,340,228
2024-01-26	45.160	46.140	44.810	45.760	39.022	1,133,126
2024-01-25	45.460	45.520	44.960	45.240	38.578	531,387
2024-01-24	45.640	46.020	45.020	45.610	38.894	1,002,873
2024-01-23	43.920	45.430	43.750	45.030	38.399	1,187,097
2024-01-22	43.760	44.200	43.430	43.750	37.308	530,871
2024-01-19	44.360	44.540	43.270	43.440	37.043	923,271
2024-01-18	44.050	44.550	43.870	44.230	37.717	612,124
2024-01-17	43.780	44.340	43.290	44.070	37.580	1,523,760
2024-01-16	45.010	45.050	44.010	44.460	37.913	1,438,730
2024-01-15	45.000	45.380	44.600	45.220	38.561	641,097
2024-01-12	46.250	46.300	44.840	44.970	38.348	1,111,214
2024-01-11	46.880	47.090	46.140	46.150	39.354	756,413
2024-01-10	46.510	47.040	46.290	46.330	39.508	815,499
2024-01-09	46.770	46.810	46.200	46.570	39.712	415,628
2024-01-08	45.960	46.590	45.600	46.510	39.661	416,731
2024-01-05	45.900	46.300	45.430	45.970	39.201	706,306
2024-01-04	46.060	46.440	45.940	46.090	39.303	696,946
2024-01-03	46.770	47.110	45.680	46.000	39.226	876,150
2024-01-02	46.500	47.270	46.120	46.820	39.926	678,960
2023-12-29	46.400	46.580	46.180	46.320	39.499	317,240
2023-12-28	46.800	46.920	46.250	46.410	39.576	407,560
2023-12-27	46.760	47.050	46.470	46.820	39.926	406,581
2023-12-22	46.620	46.950	46.520	46.760	39.874	425,545
2023-12-21	46.750	46.800	46.110	46.680	39.806	842,058
2023-12-20	47.630	48.080	47.170	47.310	40.343	570,854
2023-12-19	48.000	48.350	47.520	47.620	40.608	914,187
2023-12-18	47.870	48.670	47.360	48.240	41.136	1,055,519
2023-12-15	48.750	49.450	48.200	48.270	41.162	2,004,387

← NewerPage 12 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.