Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	49.020	49.380	48.390	48.960	41.750	683,232
2023-09-20	48.200	49.850	48.200	49.490	42.202	1,172,097
2023-09-19	47.910	48.680	47.820	48.150	41.060	976,073
2023-09-18	49.100	49.130	47.530	47.740	40.710	1,490,179
2023-09-15	48.900	49.340	48.620	49.010	41.793	1,564,965
2023-09-14	48.800	48.820	47.760	48.530	41.384	889,829
2023-09-13	48.860	50.320	48.730	48.850	41.657	852,042
2023-09-12	48.760	49.430	48.410	48.900	41.699	663,419
2023-09-11	48.280	48.670	48.170	48.460	41.324	473,493
2023-09-08	48.420	48.440	47.400	48.080	41.000	699,132
2023-09-07	48.700	48.790	48.020	48.350	41.230	606,533
2023-09-06	48.880	49.440	48.680	48.860	41.665	370,398
2023-09-05	48.580	49.020	48.130	49.010	41.793	613,432
2023-09-04	48.600	49.140	48.580	48.690	41.520	539,544
2023-09-01	49.280	49.280	48.200	48.500	41.358	1,340,506
2023-08-31	49.720	50.020	49.500	49.570	42.271	688,037
2023-08-30	49.650	49.980	49.350	49.630	42.322	382,394
2023-08-29	49.080	49.640	49.000	49.520	42.228	577,120
2023-08-28	49.000	49.120	48.530	48.880	41.682	359,517
2023-08-25	48.550	48.890	48.510	48.670	41.503	335,817
2023-08-24	49.420	49.540	48.580	48.680	41.512	475,173
2023-08-23	49.080	49.420	48.770	49.130	41.895	389,105
2023-08-22	49.440	49.460	49.030	49.120	41.887	437,828
2023-08-21	48.810	49.520	48.810	49.030	41.810	451,931
2023-08-18	49.500	49.530	48.190	48.980	41.767	1,266,728
2023-08-17	49.790	50.200	49.560	49.690	42.373	528,636
2023-08-16	50.040	50.100	49.780	49.920	42.569	604,226
2023-08-15	50.320	50.540	49.920	50.240	42.842	1,013,111
2023-08-14	50.600	50.880	50.220	50.320	42.910	538,262
2023-08-11	51.000	51.300	50.580	50.680	43.217	721,569
2023-08-10	50.760	51.460	50.600	51.080	43.558	580,182
2023-08-09	50.960	51.580	50.640	50.640	43.183	850,838
2023-08-08	51.900	52.200	49.980	50.640	43.183	1,819,985
2023-08-07	52.300	52.700	51.940	52.140	44.462	495,119
2023-08-04	52.580	52.920	52.200	52.360	44.650	379,094
2023-08-03	52.500	52.860	52.000	52.300	44.599	553,952
2023-08-02	52.720	53.000	52.360	52.700	44.940	614,211
2023-08-01	53.940	54.040	52.980	53.380	45.520	660,402
2023-07-31	53.880	54.280	53.780	53.780	45.861	560,962
2023-07-28	53.560	53.940	53.100	53.740	45.827	625,151
2023-07-27	53.780	53.860	52.620	53.800	45.878	761,327
2023-07-26	54.340	54.440	52.800	53.640	45.741	885,443
2023-07-25	54.500	54.940	54.240	54.300	46.304	604,145
2023-07-24	53.800	54.460	53.660	54.460	46.440	519,256
2023-07-21	53.900	54.460	53.700	54.000	46.048	446,536
2023-07-20	53.900	54.440	53.780	54.040	46.082	499,077
2023-07-19	53.960	54.120	53.600	54.040	46.082	619,086
2023-07-18	53.260	53.960	53.080	53.720	45.809	448,757
2023-07-17	53.360	53.540	53.040	53.380	45.520	449,784
2023-07-14	53.540	53.780	53.200	53.760	45.844	498,487
2023-07-13	53.640	54.080	53.400	53.700	45.792	848,916
2023-07-12	53.000	53.700	52.720	53.620	45.724	733,405
2023-07-11	52.780	53.040	52.120	52.960	45.161	533,606
2023-07-10	52.540	52.680	52.020	52.420	44.701	513,771
2023-07-07	52.000	52.740	51.480	52.600	44.854	759,249
2023-07-06	52.560	52.560	51.620	51.940	44.292	827,714
2023-07-05	52.740	53.160	52.420	52.920	45.127	652,227
2023-07-04	53.400	53.500	52.920	53.080	45.264	616,228
2023-07-03	53.240	54.040	53.240	53.340	45.485	795,841
2023-06-30	55.400	55.560	54.900	55.160	44.854	919,931

← NewerPage 14 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.