Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	30.670	30.920	30.270	30.690	29.133	745,326
2026-04-30	30.500	31.210	30.220	30.980	29.408	785,202
2026-04-29	31.230	31.460	30.630	30.770	29.209	588,437
2026-04-28	31.370	31.580	31.110	31.200	29.617	429,232
2026-04-27	31.320	31.560	31.180	31.340	29.750	443,543
2026-04-24	31.780	31.940	31.270	31.330	29.740	717,458
2026-04-23	32.170	32.280	31.750	32.120	30.490	597,483
2026-04-22	32.870	32.990	32.310	32.310	30.671	485,179
2026-04-21	33.090	33.330	32.880	32.990	31.316	368,464
2026-04-20	33.020	33.290	32.810	33.040	31.364	639,227
2026-04-17	32.900	33.910	32.860	33.620	31.914	1,028,732
2026-04-16	32.970	33.060	32.640	32.860	31.193	600,519
2026-04-15	32.870	32.980	32.690	32.760	31.098	602,392
2026-04-14	32.200	32.770	32.200	32.650	30.993	796,697
2026-04-13	32.000	32.000	31.650	31.950	30.329	592,942
2026-04-10	32.350	32.460	32.160	32.260	30.623	443,677
2026-04-09	32.310	32.410	31.920	32.280	30.642	568,050
2026-04-08	32.800	33.080	32.370	32.370	30.728	954,152
2026-04-07	32.010	32.200	31.270	31.310	29.721	730,452
2026-04-02	31.350	32.070	31.250	31.900	30.281	534,564
2026-04-01	31.670	32.080	31.470	31.930	30.310	722,126
2026-03-31	31.000	31.240	30.790	31.060	29.484	687,176
2026-03-30	30.920	30.980	30.550	30.970	29.399	607,355
2026-03-27	31.080	31.320	30.690	30.970	29.399	725,166
2026-03-26	31.600	31.710	30.850	31.130	29.551	1,360,187
2026-03-25	32.430	32.500	31.830	32.060	30.433	618,281
2026-03-24	32.000	32.090	31.540	31.900	30.281	564,855
2026-03-23	31.000	32.220	30.590	31.680	30.073	710,567
2026-03-20	31.720	31.810	31.300	31.450	29.854	1,226,479
2026-03-19	31.750	31.850	31.270	31.400	29.807	560,051
2026-03-18	32.340	32.500	32.080	32.130	30.500	376,033
2026-03-17	31.980	32.540	31.920	32.210	30.576	404,506
2026-03-16	32.240	32.400	31.840	31.930	30.310	584,092
2026-03-13	32.650	32.750	32.240	32.310	30.671	467,371
2026-03-12	33.250	33.320	32.750	32.960	31.288	462,279
2026-03-11	33.140	33.580	33.140	33.380	31.686	351,737
2026-03-10	33.500	33.640	33.120	33.380	31.686	540,879
2026-03-09	32.950	33.190	32.320	32.470	30.823	821,294
2026-03-06	34.100	34.130	33.250	33.520	31.819	645,192
2026-03-05	33.900	34.540	33.780	34.090	32.360	434,343
2026-03-04	34.000	34.460	33.760	34.200	32.465	416,821
2026-03-03	34.820	34.830	33.490	33.880	32.161	712,537
2026-03-02	34.780	35.230	34.520	34.970	33.196	673,913
2026-02-27	36.260	36.380	35.920	36.030	34.202	470,278
2026-02-26	36.000	36.370	35.960	36.290	34.449	294,303
2026-02-25	36.270	36.270	35.820	35.940	34.116	264,098
2026-02-24	36.110	36.520	36.090	36.230	34.392	321,842
2026-02-23	36.830	36.860	35.960	35.960	34.135	481,592
2026-02-20	35.830	37.020	35.820	36.810	34.942	765,835
2026-02-19	36.020	36.340	35.590	35.970	34.145	333,481
2026-02-18	35.600	36.480	35.600	36.210	34.373	379,390
2026-02-17	35.510	36.100	35.510	35.760	33.946	326,581
2026-02-16	35.740	36.090	35.560	35.560	33.756	314,705
2026-02-13	35.780	36.020	35.580	35.870	34.050	371,534
2026-02-12	35.690	36.120	35.440	35.810	33.993	466,317
2026-02-11	35.800	36.120	35.710	35.840	34.022	409,736
2026-02-10	35.300	35.940	35.300	35.850	34.031	504,037
2026-02-09	35.240	35.600	35.210	35.230	33.443	351,809
2026-02-06	35.370	35.430	34.830	35.260	33.471	817,413
2026-02-05	36.290	36.290	35.410	35.600	33.794	702,472

← NewerPage 3 of 5 · 253 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.