Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	79.000	79.240	73.940	77.480	60.932	531,791
2022-04-29	79.140	79.860	78.660	79.540	62.552	516,061
2022-04-28	77.980	79.360	77.220	78.300	61.577	509,273
2022-04-27	76.160	77.780	73.940	76.540	60.192	749,948
2022-04-26	80.260	80.400	75.660	76.220	59.941	921,742
2022-04-25	80.500	81.360	78.820	79.260	62.331	714,460
2022-04-22	82.500	83.800	82.260	82.460	64.848	423,377
2022-04-21	83.660	84.740	83.200	83.900	65.980	543,265
2022-04-20	82.960	84.360	82.460	83.420	65.603	385,761
2022-04-19	81.800	82.840	81.080	82.120	64.581	537,057
2022-04-14	81.420	82.460	80.460	81.240	63.889	652,461
2022-04-13	80.680	81.220	79.760	81.200	63.857	436,576
2022-04-12	80.020	81.660	79.460	81.120	63.794	519,502
2022-04-11	82.200	82.720	80.860	81.740	64.282	518,316
2022-04-08	84.840	85.060	83.020	83.120	65.367	421,506
2022-04-07	84.600	85.440	82.940	83.240	65.461	570,276
2022-04-06	87.300	87.720	82.900	83.960	66.028	968,665
2022-04-05	89.780	89.780	87.580	88.120	69.299	661,321
2022-04-04	88.980	89.420	87.280	88.980	69.975	518,413
2022-04-01	88.220	89.380	87.240	88.220	69.378	546,588
2022-03-31	89.000	89.660	87.620	87.900	69.126	691,584
2022-03-30	89.880	89.880	87.700	88.460	69.567	748,596
2022-03-29	85.500	90.140	84.540	89.840	70.652	990,041
2022-03-28	83.920	85.600	83.780	84.240	66.248	468,115
2022-03-25	83.340	84.360	82.660	83.740	65.855	371,343
2022-03-24	83.260	84.160	82.600	83.160	65.399	696,076
2022-03-23	84.800	85.140	82.940	83.620	65.760	539,713
2022-03-22	82.820	84.700	82.200	84.140	66.169	643,615
2022-03-21	81.880	83.000	81.200	82.640	64.990	587,779
2022-03-18	82.040	83.140	80.980	82.160	64.612	3,773,412
2022-03-17	83.300	83.380	81.220	82.400	64.801	1,103,699
2022-03-16	79.500	82.480	78.560	82.060	64.533	1,616,441
2022-03-15	75.900	77.880	73.640	77.360	60.837	1,225,363
2022-03-14	75.980	78.860	75.700	76.780	60.381	1,384,945
2022-03-11	73.440	75.560	72.400	72.900	57.330	1,317,423
2022-03-10	76.300	76.760	71.860	72.540	57.047	1,493,943
2022-03-09	71.000	75.640	69.100	75.640	59.485	2,134,680
2022-03-08	68.060	71.180	67.020	67.500	53.083	2,150,321
2022-03-07	70.500	72.480	67.040	69.440	54.609	2,590,920
2022-03-04	78.680	79.220	73.160	73.300	57.644	2,143,455
2022-03-03	82.360	83.620	80.200	80.200	63.071	1,071,057
2022-03-02	83.040	85.100	80.680	82.120	64.581	1,769,597
2022-03-01	90.000	91.560	84.960	84.960	66.814	1,258,744
2022-02-28	89.000	90.960	85.760	90.880	71.470	1,593,942
2022-02-25	92.000	93.000	89.140	91.400	71.879	2,086,097
2022-02-24	90.000	94.540	86.960	88.080	69.268	2,581,069
2022-02-23	91.580	97.660	90.560	94.940	74.663	2,101,881
2022-02-22	79.580	93.960	79.040	90.780	71.391	3,119,259
2022-02-21	85.000	85.820	80.740	81.560	64.140	656,255
2022-02-18	86.860	87.800	84.220	84.220	66.232	561,680
2022-02-17	88.020	88.820	86.500	86.960	68.387	518,405
2022-02-16	89.300	90.000	87.360	87.760	69.016	510,262
2022-02-15	85.000	89.660	84.400	89.560	70.432	880,630
2022-02-14	85.000	86.720	84.300	85.480	67.223	1,116,044
2022-02-11	84.480	88.420	84.000	87.840	69.079	1,011,497
2022-02-10	85.040	86.280	84.440	85.640	67.349	841,667
2022-02-09	79.440	85.980	78.980	84.820	66.704	1,350,642
2022-02-08	79.000	79.940	77.820	78.400	61.655	822,293
2022-02-07	79.940	80.200	78.700	78.700	61.891	571,271
2022-02-04	81.340	81.380	78.200	78.920	62.064	726,914

← NewerPage 20 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.