Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	53.020	53.340	52.700	52.780	42.919	559,117
2023-03-31	53.360	53.360	52.640	52.920	43.033	748,673
2023-03-30	52.680	53.420	52.580	53.120	43.196	692,098
2023-03-29	51.720	52.380	51.080	52.380	42.594	732,215
2023-03-28	52.940	53.120	51.460	51.520	41.894	632,176
2023-03-27	51.380	52.780	51.320	52.080	42.350	887,116
2023-03-24	51.800	51.900	50.440	50.820	41.325	1,125,576
2023-03-23	52.960	53.100	51.540	52.000	42.285	915,689
2023-03-22	52.240	53.480	52.120	52.680	42.838	962,460
2023-03-21	51.260	52.320	51.140	52.160	42.415	780,110
2023-03-20	50.960	51.020	49.820	50.800	41.309	1,035,933
2023-03-17	52.220	53.020	50.820	51.100	41.553	1,859,119
2023-03-16	53.020	53.500	50.900	52.200	42.447	2,018,336
2023-03-15	54.720	55.180	51.940	51.940	42.236	2,264,386
2023-03-14	55.400	55.400	54.180	54.620	44.415	1,080,691
2023-03-13	57.680	57.740	54.760	55.400	45.050	1,148,624
2023-03-10	57.200	57.640	56.380	57.640	46.871	773,675
2023-03-09	59.720	59.780	57.960	58.480	47.554	685,337
2023-03-08	58.640	60.100	58.640	59.760	48.595	770,582
2023-03-07	58.300	60.180	58.300	58.800	47.814	1,172,494
2023-03-06	57.460	59.440	57.200	58.620	47.668	1,800,311
2023-03-03	53.980	57.540	53.520	57.280	46.578	1,782,545
2023-03-02	53.640	54.460	53.540	54.260	44.123	522,900
2023-03-01	54.100	54.680	53.880	54.020	43.927	568,020
2023-02-28	53.300	53.780	52.940	53.760	43.716	820,953
2023-02-27	53.400	53.760	53.340	53.360	43.391	448,864
2023-02-24	54.720	54.780	53.120	53.120	43.196	1,072,307
2023-02-23	54.980	55.300	54.580	54.580	44.383	538,909
2023-02-22	54.700	54.900	54.080	54.660	44.448	537,658
2023-02-21	55.520	55.560	54.540	54.860	44.610	623,850
2023-02-20	56.120	56.160	55.400	55.560	45.180	542,164
2023-02-17	55.780	56.020	55.300	55.600	45.212	744,840
2023-02-16	55.700	56.480	55.540	56.000	45.537	728,162
2023-02-15	55.460	55.620	55.000	55.320	44.984	597,419
2023-02-14	55.380	55.740	54.740	55.260	44.936	605,769
2023-02-13	55.400	55.500	54.760	54.940	44.675	469,470
2023-02-10	56.560	56.760	54.800	55.120	44.822	969,071
2023-02-09	56.480	57.260	56.400	56.600	46.025	690,107
2023-02-08	56.920	56.920	55.440	55.940	45.489	776,728
2023-02-07	56.780	56.920	55.960	56.780	46.172	620,213
2023-02-06	57.660	57.860	56.220	56.680	46.090	685,689
2023-02-03	57.220	58.500	56.540	57.480	46.741	1,052,167
2023-02-02	56.000	57.900	55.520	57.660	46.887	1,071,681
2023-02-01	55.100	55.500	54.400	55.500	45.131	862,085
2023-01-31	54.700	54.880	53.900	54.760	44.529	848,288
2023-01-30	54.600	54.960	54.180	54.680	44.464	611,552
2023-01-27	54.400	55.100	54.300	54.640	44.432	645,344
2023-01-26	54.300	54.520	54.060	54.160	44.041	694,716
2023-01-25	54.720	55.060	53.520	53.860	43.797	846,090
2023-01-24	55.020	55.280	54.100	54.660	44.448	674,767
2023-01-23	55.220	55.560	54.520	54.860	44.610	390,634
2023-01-20	54.700	54.840	54.000	54.840	44.594	473,480
2023-01-19	55.340	55.440	54.080	54.260	44.123	707,319
2023-01-18	55.500	55.560	54.920	55.440	45.082	479,352
2023-01-17	55.440	55.980	54.860	55.640	45.245	654,265
2023-01-16	55.240	55.600	54.880	55.280	44.952	365,898
2023-01-13	56.420	56.420	54.380	55.060	44.773	1,463,442
2023-01-12	56.220	56.940	56.080	56.260	45.749	1,091,503
2023-01-11	56.880	57.220	56.540	56.720	46.123	770,697
2023-01-10	55.800	57.140	55.700	56.800	46.188	837,682

← NewerPage 16 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.