Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	55.800	57.140	55.700	56.800	46.188	837,682
2023-01-09	55.440	55.940	54.780	55.940	45.489	715,804
2023-01-06	54.460	55.220	53.480	54.900	44.643	516,510
2023-01-05	53.680	54.900	53.480	54.520	44.334	551,544
2023-01-04	53.300	54.280	53.180	53.860	43.797	591,639
2023-01-03	52.600	53.680	52.560	53.000	43.098	522,563
2023-01-02	51.540	53.020	51.500	52.660	42.821	621,933
2022-12-30	51.000	51.240	50.560	51.240	41.667	322,330
2022-12-29	50.000	51.380	49.950	51.300	41.716	530,063
2022-12-28	50.600	50.600	49.920	50.200	40.821	456,312
2022-12-27	50.940	51.240	50.460	50.620	41.163	348,247
2022-12-23	50.320	51.020	50.100	50.460	41.032	528,562
2022-12-22	51.600	51.800	49.790	50.340	40.935	1,086,660
2022-12-21	51.040	51.900	50.620	51.600	41.960	564,799
2022-12-20	51.300	51.440	50.680	50.920	41.407	774,721
2022-12-19	52.020	53.000	51.520	51.780	42.106	921,948
2022-12-16	52.900	53.440	51.960	51.960	42.252	2,121,739
2022-12-15	54.800	55.120	52.800	52.800	42.935	1,161,452
2022-12-14	55.440	55.880	54.860	55.160	44.854	704,327
2022-12-13	56.040	57.200	55.460	55.460	45.098	850,573
2022-12-12	56.400	56.560	55.700	55.880	45.440	390,348
2022-12-09	56.640	57.060	55.660	56.640	46.058	570,257
2022-12-08	56.520	57.460	56.100	56.520	45.960	638,363
2022-12-07	58.180	58.540	57.000	57.000	46.351	548,404
2022-12-06	59.000	59.420	57.520	58.360	47.457	587,589
2022-12-05	59.000	59.280	58.280	58.960	47.944	607,227
2022-12-02	57.500	58.540	57.160	58.420	47.505	620,493
2022-12-01	58.820	59.100	57.380	57.540	46.790	804,117
2022-11-30	58.360	59.500	58.300	58.340	47.440	1,524,347
2022-11-29	58.000	58.360	57.360	58.000	47.164	539,164
2022-11-28	58.200	58.300	57.720	58.020	47.180	404,893
2022-11-25	58.840	58.900	57.980	58.660	47.700	328,442
2022-11-24	58.160	59.280	58.100	58.600	47.652	530,903
2022-11-23	58.420	58.520	57.360	58.180	47.310	520,320
2022-11-22	57.880	58.600	57.360	58.420	47.505	481,155
2022-11-21	58.660	58.660	57.820	58.200	47.326	450,476
2022-11-18	58.300	59.640	57.860	58.920	47.912	728,119
2022-11-17	57.280	57.940	56.600	57.940	47.115	579,823
2022-11-16	60.020	60.060	56.180	57.060	46.399	1,389,378
2022-11-15	59.780	60.800	59.480	60.420	49.132	738,786
2022-11-14	60.480	60.800	59.020	59.480	48.367	520,021
2022-11-11	59.400	61.180	59.280	59.760	48.595	1,668,596
2022-11-10	56.860	58.680	56.020	58.660	47.700	1,246,970
2022-11-09	57.340	58.280	56.320	57.180	46.497	632,150
2022-11-08	58.440	59.180	57.340	57.340	46.627	696,449
2022-11-07	56.600	59.000	56.500	58.320	47.424	790,628
2022-11-04	56.240	57.680	55.700	57.200	46.513	763,086
2022-11-03	56.320	56.400	54.920	56.060	45.586	867,439
2022-11-02	57.620	58.400	56.760	56.940	46.302	529,063
2022-11-01	57.120	58.660	56.940	57.460	46.725	618,050
2022-10-31	57.380	57.460	55.800	56.600	46.025	647,711
2022-10-28	57.020	57.320	55.620	57.020	46.367	689,205
2022-10-27	57.800	58.160	56.600	57.540	46.790	618,173
2022-10-26	57.340	58.320	56.980	57.920	47.099	459,618
2022-10-25	57.580	58.180	56.000	57.480	46.741	493,113
2022-10-24	58.040	58.960	56.800	57.240	46.546	702,702
2022-10-21	57.620	57.980	56.800	57.520	46.773	688,024
2022-10-20	57.700	58.880	56.980	58.480	47.554	446,391
2022-10-19	59.000	59.260	57.120	57.780	46.985	574,911
2022-10-18	59.280	60.020	58.620	58.620	47.668	462,529

← NewerPage 17 of 22 · 1,276 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.