Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	68.760	68.880	66.400	68.120	55.393	666,363
2022-07-22	68.520	69.200	67.760	68.980	56.092	372,226
2022-07-21	69.800	70.600	68.420	68.640	55.816	605,438
2022-07-20	71.060	71.060	67.960	69.680	56.662	598,024
2022-07-19	68.720	71.380	68.320	70.380	57.231	576,617
2022-07-18	68.040	69.780	67.820	69.080	56.174	576,658
2022-07-15	64.000	67.660	63.500	67.480	54.873	772,942
2022-07-14	65.060	65.960	63.080	63.900	51.961	552,685
2022-07-13	65.380	65.720	63.960	65.240	53.051	547,630
2022-07-12	65.540	66.280	64.620	66.020	53.685	377,848
2022-07-11	66.060	66.820	65.520	66.100	53.750	532,428
2022-07-08	63.740	67.880	63.700	67.740	55.084	1,055,583
2022-07-07	61.080	64.380	61.040	63.820	51.896	877,294
2022-07-06	60.160	61.260	59.920	59.920	48.725	477,130
2022-07-05	62.240	62.680	59.060	59.060	48.026	741,541
2022-07-04	63.440	63.780	61.760	61.760	50.221	521,314
2022-07-01	62.360	63.580	61.600	62.940	51.181	516,769
2022-06-30	64.820	64.820	61.360	63.120	51.327	1,057,387
2022-06-29	67.000	67.060	65.240	65.820	53.523	622,261
2022-06-28	66.780	69.160	66.540	67.880	55.198	681,790
2022-06-27	65.300	66.840	65.100	66.100	53.750	493,935
2022-06-24	65.860	65.900	63.920	64.800	52.693	855,683
2022-06-23	67.400	67.680	65.100	65.420	53.197	920,587
2022-06-22	67.280	68.180	66.100	67.740	55.084	459,837
2022-06-21	67.600	68.880	67.300	68.440	55.653	511,324
2022-06-20	67.880	68.460	67.080	67.340	54.759	522,022
2022-06-17	68.640	68.900	67.360	67.500	54.889	1,140,804
2022-06-16	69.140	69.500	67.600	68.560	55.751	673,970
2022-06-15	69.580	70.240	69.200	69.420	56.450	744,667
2022-06-14	70.220	70.400	67.900	68.460	55.670	912,161
2022-06-13	71.500	71.860	68.040	69.020	56.125	1,051,009
2022-06-10	74.320	74.440	72.180	72.700	59.117	635,191
2022-06-09	75.800	76.260	74.120	74.960	60.955	495,035
2022-06-08	76.420	76.760	75.760	76.140	61.915	711,447
2022-06-07	76.380	77.000	75.720	76.520	62.224	587,978
2022-06-06	78.840	79.880	77.220	77.460	62.988	419,646
2022-06-03	79.340	79.720	77.440	77.800	63.265	449,176
2022-06-02	79.640	79.920	78.620	79.180	64.387	310,434
2022-06-01	76.500	79.940	75.900	79.220	64.419	883,093
2022-05-31	74.000	76.820	73.300	76.140	61.915	1,398,660
2022-05-30	74.280	74.900	73.840	74.240	60.370	394,045
2022-05-27	73.160	73.820	72.240	73.420	59.703	517,874
2022-05-26	72.660	73.320	71.860	73.320	59.622	528,086
2022-05-25	72.660	73.020	70.800	72.720	59.134	451,856
2022-05-24	71.900	72.960	71.400	71.840	58.418	474,909
2022-05-23	73.060	73.400	71.240	73.000	59.361	538,841
2022-05-20	71.320	73.360	71.120	71.580	58.207	670,926
2022-05-19	72.000	72.180	68.920	70.860	57.621	787,284
2022-05-18	73.480	73.520	72.020	72.080	58.613	868,336
2022-05-17	75.500	75.680	72.320	73.180	59.508	913,872
2022-05-16	75.480	76.120	74.300	75.280	61.215	555,790
2022-05-13	77.420	78.640	76.360	77.820	61.199	1,023,909
2022-05-12	74.700	76.720	73.840	76.440	60.114	562,005
2022-05-11	74.220	76.920	73.120	76.140	59.878	824,315
2022-05-10	75.560	75.880	72.040	72.340	56.889	775,008
2022-05-09	76.740	77.120	74.180	74.560	58.635	524,222
2022-05-06	77.500	78.020	75.920	76.920	60.491	512,655
2022-05-05	80.240	80.940	76.880	77.780	61.168	558,099
2022-05-04	79.460	80.160	78.320	78.320	61.592	417,795
2022-05-03	78.240	79.920	77.800	79.580	62.583	532,646

← NewerPage 19 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.