Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	57.000	58.920	57.000	58.540	47.603	549,362
2022-10-14	58.000	58.300	56.820	56.980	46.334	543,730
2022-10-13	56.820	58.220	55.800	57.140	46.464	872,790
2022-10-12	56.400	57.640	55.640	57.200	46.513	667,342
2022-10-11	57.500	57.580	55.520	56.640	46.058	874,894
2022-10-10	59.200	60.040	57.600	57.700	46.920	767,438
2022-10-07	61.140	61.360	59.940	60.120	48.888	622,419
2022-10-06	60.380	61.520	60.080	61.140	49.717	905,903
2022-10-05	60.000	60.440	57.960	59.600	48.465	1,032,478
2022-10-04	58.700	60.640	57.960	60.300	49.034	1,381,474
2022-10-03	58.120	58.140	55.360	57.340	46.627	1,326,515
2022-09-30	60.900	63.940	57.440	58.160	47.294	2,901,144
2022-09-29	69.020	69.080	59.520	60.480	49.180	4,535,627
2022-09-28	67.980	69.020	66.380	67.900	55.214	1,153,274
2022-09-27	71.140	71.500	68.220	68.580	55.767	721,354
2022-09-26	69.500	71.200	69.340	69.960	56.889	640,134
2022-09-23	72.880	72.880	69.200	70.220	57.101	905,718
2022-09-22	71.080	73.500	70.920	72.340	58.825	849,067
2022-09-21	71.300	72.720	70.140	72.000	58.548	879,097
2022-09-20	71.140	73.180	71.060	71.900	58.467	1,668,415
2022-09-19	67.880	69.960	67.380	69.220	56.288	869,817
2022-09-16	66.020	67.560	65.260	66.860	54.368	6,168,811
2022-09-15	68.020	68.580	66.260	67.000	54.482	796,001
2022-09-14	67.080	69.080	66.780	67.700	55.052	998,318
2022-09-13	69.500	70.080	67.060	67.440	54.840	904,786
2022-09-12	67.820	69.760	67.760	69.300	56.353	980,583
2022-09-09	67.500	68.780	66.840	66.840	54.352	824,132
2022-09-08	69.120	69.320	66.020	67.700	55.052	788,756
2022-09-07	68.600	69.100	67.480	68.900	56.027	682,615
2022-09-06	70.500	70.860	68.400	69.300	56.353	1,138,388
2022-09-05	71.200	71.880	68.640	69.440	56.466	1,169,821
2022-09-02	70.540	73.200	70.040	72.800	59.199	1,058,792
2022-09-01	69.500	69.920	68.680	69.380	56.418	646,196
2022-08-31	73.640	74.040	70.420	70.480	57.312	1,010,869
2022-08-30	70.700	74.060	70.380	72.720	59.134	1,198,691
2022-08-29	67.040	70.280	66.860	69.640	56.629	985,945
2022-08-26	67.540	69.980	66.380	67.180	54.629	1,100,837
2022-08-25	67.340	67.520	66.400	66.900	54.401	358,138
2022-08-24	65.880	66.540	65.000	66.540	54.108	447,094
2022-08-23	64.600	66.600	64.480	66.080	53.734	642,321
2022-08-22	67.320	67.340	64.080	64.760	52.661	862,186
2022-08-19	69.240	69.840	67.700	67.760	55.100	707,704
2022-08-18	69.600	70.720	69.080	69.940	56.873	435,442
2022-08-17	71.980	72.100	69.600	69.920	56.857	548,086
2022-08-16	70.000	71.900	69.760	71.760	58.353	576,998
2022-08-15	70.580	71.120	68.580	69.940	56.873	699,306
2022-08-12	71.360	71.860	70.040	70.080	56.987	745,764
2022-08-11	72.800	72.820	70.620	71.340	58.011	620,734
2022-08-10	71.400	73.180	71.220	72.340	58.825	698,547
2022-08-09	72.820	73.300	71.420	71.420	58.076	436,336
2022-08-08	72.820	73.480	72.140	73.120	59.459	327,880
2022-08-05	72.400	73.720	71.920	72.300	58.792	441,276
2022-08-04	72.520	74.980	72.280	72.280	58.776	646,565
2022-08-03	70.480	72.440	69.540	72.380	58.857	455,640
2022-08-02	70.020	70.880	69.080	70.780	57.556	457,554
2022-08-01	70.400	71.260	70.100	70.360	57.215	267,288
2022-07-29	70.000	71.040	69.720	70.400	57.247	552,371
2022-07-28	68.000	69.980	68.000	69.620	56.613	669,364
2022-07-27	67.960	68.560	67.020	67.280	54.710	333,165
2022-07-26	67.940	68.080	66.380	67.280	54.710	335,926

← NewerPage 18 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.