Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	55.120	55.500	54.820	54.900	44.643	754,271
2023-06-28	53.820	54.980	53.800	54.800	44.562	1,034,922
2023-06-27	54.640	54.900	53.320	53.640	43.618	1,090,214
2023-06-26	54.360	54.680	53.520	54.280	44.139	779,314
2023-06-23	54.720	54.840	53.720	54.140	44.025	932,124
2023-06-22	54.740	55.020	53.660	54.680	44.464	1,369,921
2023-06-21	56.500	56.920	55.520	55.720	45.310	773,234
2023-06-20	57.480	57.620	56.380	56.480	45.928	953,059
2023-06-19	57.080	57.800	57.080	57.620	46.855	652,356
2023-06-16	57.640	57.760	57.200	57.360	46.643	1,028,508
2023-06-15	58.000	58.020	56.740	57.460	46.725	708,578
2023-06-14	58.000	58.860	57.940	57.940	47.115	1,051,605
2023-06-13	57.500	57.680	57.020	57.600	46.839	952,279
2023-06-12	56.780	57.180	56.560	56.820	46.204	823,542
2023-06-09	56.000	56.480	55.740	56.460	45.912	574,028
2023-06-08	55.280	56.640	55.220	55.760	45.342	701,388
2023-06-07	55.320	55.400	54.560	55.300	44.968	641,230
2023-06-06	54.980	55.380	54.880	55.200	44.887	542,914
2023-06-05	54.380	55.340	54.060	55.200	44.887	819,176
2023-06-02	52.860	54.360	52.640	54.160	44.041	1,126,714
2023-06-01	52.260	52.640	51.860	52.220	42.464	681,528
2023-05-31	53.820	53.900	51.740	51.900	42.203	1,966,371
2023-05-30	54.200	54.820	53.940	54.020	43.927	482,486
2023-05-29	54.900	55.000	54.060	54.280	44.139	302,360
2023-05-26	54.140	54.700	53.860	54.460	44.285	468,847
2023-05-25	54.600	54.600	53.680	53.920	43.846	428,642
2023-05-24	55.220	55.300	54.000	54.240	44.106	899,730
2023-05-23	54.760	55.900	54.580	55.520	45.147	1,295,470
2023-05-22	53.700	54.740	53.620	54.600	44.399	773,705
2023-05-19	53.520	54.420	53.340	53.720	43.683	1,099,330
2023-05-18	51.620	53.360	51.480	53.320	43.358	991,117
2023-05-17	51.140	51.560	50.760	51.240	41.667	546,708
2023-05-16	52.020	52.260	51.300	51.400	41.797	916,421
2023-05-15	52.860	53.460	52.100	52.260	42.496	809,060
2023-05-12	52.720	52.840	51.800	52.440	42.643	906,980
2023-05-11	51.520	52.680	51.240	52.340	42.561	1,128,331
2023-05-10	51.580	51.840	51.080	51.320	41.732	469,781
2023-05-09	51.800	51.960	51.020	51.240	41.667	570,237
2023-05-08	51.200	51.700	50.900	51.600	41.960	669,121
2023-05-05	50.220	51.120	50.060	50.960	41.439	973,846
2023-05-04	50.300	50.520	49.620	50.040	40.691	694,327
2023-05-03	49.900	50.240	49.050	49.920	40.593	744,825
2023-05-02	50.660	50.920	49.530	49.630	40.358	959,093
2023-04-28	50.120	50.560	48.380	50.480	41.049	1,932,900
2023-04-27	49.800	50.300	49.360	49.890	40.569	877,771
2023-04-26	50.000	50.200	49.540	49.860	40.545	1,013,316
2023-04-25	50.820	50.880	49.890	50.080	40.723	1,027,387
2023-04-24	50.980	51.460	50.660	50.920	41.407	616,417
2023-04-21	50.620	50.840	50.080	50.760	41.276	994,956
2023-04-20	52.260	52.260	49.980	50.160	40.789	2,019,586
2023-04-19	52.060	52.460	51.720	52.360	42.578	539,029
2023-04-18	52.700	52.980	52.220	52.220	42.464	673,358
2023-04-17	53.820	53.880	52.540	52.540	42.724	914,677
2023-04-14	52.860	53.800	52.800	53.460	43.472	963,370
2023-04-13	52.620	52.960	52.180	52.500	42.691	694,612
2023-04-12	52.900	53.580	52.600	52.600	42.773	681,834
2023-04-11	52.980	53.600	52.720	52.920	43.033	686,479
2023-04-06	51.940	52.360	51.660	52.180	42.431	429,899
2023-04-05	52.680	52.840	51.760	52.120	42.382	717,582
2023-04-04	53.000	53.640	52.620	52.620	42.789	694,283

← NewerPage 15 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.