Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	81.380	81.900	80.860	81.060	63.747	371,901
2022-02-02	82.800	83.740	81.560	81.640	64.203	519,533
2022-02-01	82.800	83.680	81.840	82.360	64.769	545,670
2022-01-31	83.100	83.680	81.560	82.400	64.801	541,439
2022-01-28	83.580	83.800	81.120	81.940	64.439	665,792
2022-01-27	82.000	84.860	81.700	83.480	65.650	582,647
2022-01-26	81.760	84.400	81.500	83.380	65.572	540,440
2022-01-25	81.840	82.020	80.100	80.920	63.637	650,416
2022-01-24	84.380	85.080	79.940	80.600	63.385	936,618
2022-01-21	86.200	86.220	83.740	85.280	67.066	735,592
2022-01-20	87.840	88.480	86.400	88.040	69.236	418,341
2022-01-19	87.340	89.380	86.560	87.880	69.110	527,696
2022-01-18	87.800	88.740	86.060	87.900	69.126	717,260
2022-01-17	89.380	89.520	87.480	88.340	69.472	379,272
2022-01-14	88.560	90.100	87.800	88.660	69.724	618,818
2022-01-13	89.000	90.360	88.600	89.140	70.101	544,467
2022-01-12	89.540	90.440	88.000	89.580	70.447	558,820
2022-01-11	89.600	89.600	87.800	88.720	69.771	491,518
2022-01-10	90.600	91.320	88.500	89.020	70.007	492,822
2022-01-07	92.160	92.740	89.920	90.200	70.935	587,729
2022-01-06	90.200	92.220	89.960	91.460	71.926	683,133
2022-01-05	90.600	92.460	90.440	92.080	72.413	739,022
2022-01-04	87.700	90.860	87.700	90.280	70.998	892,794
2022-01-03	83.880	88.160	83.780	87.040	68.450	600,136
2021-12-30	83.800	83.940	83.340	83.440	65.619	166,016
2021-12-29	84.700	84.720	83.460	83.660	65.792	212,560
2021-12-28	84.700	85.900	84.540	84.680	66.594	247,124
2021-12-27	84.300	84.760	83.960	84.440	66.405	245,524
2021-12-23	83.300	84.820	83.240	84.520	66.468	286,471
2021-12-22	81.800	82.780	81.360	82.780	65.100	241,583
2021-12-21	82.000	82.280	81.080	81.980	64.471	401,563
2021-12-20	81.500	82.360	80.540	80.980	63.684	667,329
2021-12-17	86.800	86.800	83.920	84.020	66.075	892,664
2021-12-16	87.400	88.940	87.320	87.320	68.670	644,447
2021-12-15	87.400	87.640	86.140	86.260	67.836	494,043
2021-12-14	86.780	88.440	86.780	86.980	68.403	719,740
2021-12-13	84.600	88.300	84.600	86.540	68.057	1,043,217
2021-12-10	84.000	86.240	83.800	84.080	66.122	663,670
2021-12-09	85.000	86.520	84.280	84.380	66.358	857,267
2021-12-08	81.620	85.120	81.500	84.360	66.342	1,388,135
2021-12-07	76.440	83.000	75.740	81.520	64.109	1,981,823
2021-12-06	74.900	75.480	73.640	75.160	59.107	557,632
2021-12-03	75.540	75.640	73.740	74.160	58.321	632,614
2021-12-02	75.720	76.220	74.740	74.900	58.903	703,176
2021-12-01	75.320	77.300	74.780	76.640	60.271	882,074
2021-11-30	74.000	74.900	73.300	74.180	58.336	1,189,083
2021-11-29	75.500	76.020	74.340	75.000	58.981	723,619
2021-11-26	76.380	76.700	74.100	74.760	58.793	1,301,565
2021-11-25	80.200	80.360	78.600	78.980	62.111	545,922
2021-11-24	81.400	81.420	78.800	79.920	62.851	731,325
2021-11-23	81.200	82.060	80.380	81.300	63.936	604,677
2021-11-22	82.100	82.500	81.360	81.860	64.376	581,422
2021-11-19	83.780	84.120	81.080	82.100	64.565	968,008
2021-11-18	84.520	85.200	83.560	84.000	66.059	473,715
2021-11-17	84.200	84.720	83.680	84.540	66.484	499,583
2021-11-16	84.060	85.320	84.060	84.580	66.515	469,733
2021-11-15	83.800	84.880	83.200	84.260	66.264	371,829
2021-11-12	84.240	84.860	83.540	84.300	66.295	655,798
2021-11-11	85.720	86.420	83.980	84.160	66.185	664,481
2021-11-10	86.020	86.460	85.100	85.860	67.522	365,785

← NewerPage 21 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.