Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.710	27.850	27.150	27.380	27.380	595,984
2026-07-24	27.180	27.340	26.850	27.100	27.100	530,016
2026-07-23	27.580	27.820	27.300	27.480	27.480	638,492
2026-07-22	27.290	27.860	27.180	27.800	27.800	473,169
2026-07-21	27.350	27.510	27.170	27.400	27.400	343,604
2026-07-20	27.110	27.670	27.040	27.400	27.400	372,884
2026-07-17	27.550	27.690	27.220	27.260	27.260	374,161
2026-07-16	27.790	27.830	27.490	27.540	27.540	403,387
2026-07-15	27.000	27.730	26.860	27.700	27.700	551,335
2026-07-14	27.000	27.210	26.930	27.080	27.080	401,005
2026-07-13	26.960	27.320	26.840	27.170	27.170	536,896
2026-07-10	27.330	27.520	26.950	27.180	27.180	575,586
2026-07-09	27.340	27.430	27.010	27.210	27.210	624,830
2026-07-08	27.980	28.080	27.210	27.210	27.210	902,027
2026-07-07	28.740	28.930	28.270	28.270	28.270	530,295
2026-07-06	28.550	28.730	28.310	28.370	28.370	513,126
2026-07-03	27.880	28.500	27.860	28.300	28.300	717,970
2026-07-02	27.300	27.800	27.220	27.750	27.750	690,940
2026-07-01	27.080	27.280	26.930	27.170	27.170	401,594
2026-06-30	27.240	27.360	26.930	26.960	26.960	1,089,718
2026-06-29	27.860	27.900	27.080	27.270	27.270	940,300
2026-06-26	28.470	28.630	27.650	27.830	27.830	1,332,903
2026-06-25	29.800	30.120	29.580	29.760	28.250	727,937
2026-06-24	29.960	30.050	29.330	29.670	28.165	697,830
2026-06-23	30.000	30.190	29.680	29.960	28.440	761,993
2026-06-22	30.750	30.780	29.530	30.350	28.810	943,690
2026-06-19	30.220	30.750	30.220	30.680	29.123	4,085,392
2026-06-18	30.460	30.560	29.940	30.220	28.687	1,099,250
2026-06-17	30.500	30.770	30.110	30.590	29.038	1,064,017
2026-06-16	31.250	31.250	30.860	31.200	29.617	525,156
2026-06-15	31.630	31.880	31.290	31.290	29.702	633,597
2026-06-12	30.940	31.200	30.730	30.840	29.275	711,344
2026-06-11	30.600	30.600	30.200	30.300	28.763	578,649
2026-06-10	30.910	31.030	30.420	30.450	28.905	718,154
2026-06-09	31.000	31.420	30.840	30.840	29.275	702,468
2026-06-08	30.500	31.070	30.270	30.960	29.389	624,657
2026-06-05	30.810	31.120	30.540	30.570	29.019	596,789
2026-06-04	31.280	31.470	30.660	30.810	29.247	726,424
2026-06-03	31.600	31.750	31.080	31.200	29.617	755,787
2026-06-02	32.200	32.520	31.680	31.910	30.291	487,557
2026-06-01	32.360	32.840	31.940	31.980	30.357	726,272
2026-05-29	32.800	33.110	32.550	32.700	31.041	1,185,436
2026-05-28	32.910	33.110	32.540	32.670	31.012	575,026
2026-05-27	32.520	33.470	32.520	32.960	31.288	728,999
2026-05-26	32.320	32.710	32.270	32.470	30.823	357,562
2026-05-25	32.550	32.850	32.410	32.410	30.766	303,077
2026-05-22	32.000	32.390	31.960	32.290	30.652	445,852
2026-05-21	31.700	32.210	31.620	31.820	30.206	419,815
2026-05-20	31.390	32.000	31.250	31.570	29.968	511,418
2026-05-19	31.600	31.890	31.460	31.460	29.864	394,795
2026-05-18	31.620	31.940	31.270	31.650	30.044	523,084
2026-05-15	32.000	32.300	31.710	31.950	30.329	722,804
2026-05-14	32.220	32.880	32.140	32.140	30.509	694,714
2026-05-13	31.800	32.230	31.210	31.970	30.348	801,475
2026-05-12	31.900	32.400	31.840	32.010	30.386	676,810
2026-05-11	31.600	32.140	31.550	32.020	30.395	547,783
2026-05-08	31.610	31.920	31.550	31.820	30.206	410,170
2026-05-07	31.760	32.210	31.680	31.680	30.073	451,108
2026-05-06	31.320	32.550	31.190	31.590	29.987	1,132,455
2026-05-05	30.650	30.900	30.550	30.770	29.209	533,732

← NewerPage 2 of 22 · 1,278 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.