Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	47.360	48.830	47.160	48.390	41.264	2,557,788
2023-12-13	46.760	47.170	46.490	46.490	39.644	657,685
2023-12-12	47.440	47.680	46.830	46.830	39.934	689,351
2023-12-11	47.180	47.650	46.660	47.210	40.258	588,365
2023-12-08	46.870	47.260	46.570	47.150	40.207	581,893
2023-12-07	46.980	47.080	46.370	46.890	39.985	729,441
2023-12-06	46.260	47.850	46.170	47.300	40.335	1,504,672
2023-12-05	45.190	45.960	45.100	45.880	39.124	559,386
2023-12-04	45.190	45.520	44.910	45.340	38.663	650,741
2023-12-01	45.100	45.220	44.560	45.160	38.510	635,321
2023-11-30	45.480	45.680	44.690	44.860	38.254	1,160,807
2023-11-29	44.420	45.770	44.420	45.210	38.553	1,275,470
2023-11-28	44.440	44.490	43.910	44.380	37.845	650,990
2023-11-27	44.990	45.000	44.160	44.670	38.092	819,743
2023-11-24	44.850	45.110	44.100	44.960	38.339	861,446
2023-11-23	45.530	45.780	45.040	45.120	38.476	814,974
2023-11-22	45.830	46.190	45.520	45.560	38.851	544,379
2023-11-21	46.460	46.690	45.870	45.900	39.141	645,517
2023-11-20	46.510	47.030	46.220	46.700	39.823	854,053
2023-11-17	45.920	46.690	45.900	46.150	39.354	556,200
2023-11-16	46.370	46.980	45.780	45.940	39.175	892,318
2023-11-15	46.000	47.190	45.800	46.700	39.823	962,464
2023-11-14	44.400	46.110	44.260	45.680	38.953	1,476,051
2023-11-13	43.800	44.400	43.690	44.130	37.632	590,754
2023-11-10	44.010	44.090	43.470	43.780	37.333	670,446
2023-11-09	44.580	44.860	44.150	44.440	37.896	473,601
2023-11-08	43.930	44.750	43.750	44.350	37.819	454,891
2023-11-07	44.360	44.760	43.940	44.160	37.657	612,689
2023-11-06	45.020	45.300	44.620	44.710	38.126	504,758
2023-11-03	44.180	45.280	44.030	44.760	38.169	1,731,140
2023-11-02	43.050	44.110	42.870	43.640	37.214	1,281,140
2023-11-01	42.550	42.700	42.140	42.540	36.276	572,762
2023-10-31	42.040	42.470	41.700	42.150	35.943	821,502
2023-10-30	42.340	42.620	41.800	41.950	35.773	828,676
2023-10-27	42.720	43.150	41.990	42.260	36.037	1,053,957
2023-10-26	42.510	42.910	41.650	42.700	36.412	1,121,435
2023-10-25	43.450	43.490	42.710	43.190	36.830	748,206
2023-10-24	43.540	43.630	43.150	43.340	36.958	657,812
2023-10-23	44.850	44.860	43.150	43.780	37.333	1,610,696
2023-10-20	45.410	45.410	44.450	44.600	38.032	1,649,253
2023-10-19	46.000	46.650	45.320	45.810	39.064	935,064
2023-10-18	46.640	47.060	46.270	46.380	39.550	402,855
2023-10-17	46.800	46.800	46.020	46.650	39.781	693,969
2023-10-16	46.570	47.120	46.230	46.850	39.951	482,626
2023-10-13	47.000	47.310	46.400	46.530	39.678	623,768
2023-10-12	47.540	47.910	47.030	47.100	40.164	535,199
2023-10-11	46.410	47.560	46.190	47.160	40.215	826,075
2023-10-10	45.890	47.160	45.890	46.580	39.721	1,296,991
2023-10-09	45.900	45.960	45.400	45.750	39.013	511,151
2023-10-06	46.000	46.450	45.620	46.080	39.294	619,814
2023-10-05	46.080	46.330	45.900	45.970	39.201	376,662
2023-10-04	45.790	46.310	45.060	46.160	39.363	510,865
2023-10-03	46.500	46.620	45.990	46.170	39.371	492,776
2023-10-02	46.900	47.470	46.430	46.650	39.781	539,427
2023-09-29	46.430	46.960	46.320	46.650	39.781	678,334
2023-09-28	46.530	46.560	45.550	46.210	39.405	1,145,797
2023-09-27	46.900	47.310	46.430	46.700	39.823	614,950
2023-09-26	48.460	48.500	46.620	46.900	39.994	1,680,000
2023-09-25	48.850	48.850	48.170	48.600	41.443	553,224
2023-09-22	48.640	49.290	48.340	49.000	41.785	605,037

← NewerPage 13 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.