Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.060	36.900	35.840	36.500	34.648	565,439
2026-02-03	36.310	36.400	35.720	35.780	33.965	437,313
2026-02-02	36.040	36.460	35.930	36.270	34.430	314,035
2026-01-30	36.420	36.460	36.040	36.240	34.401	453,809
2026-01-29	36.560	36.700	36.250	36.270	34.430	349,768
2026-01-28	36.100	36.550	35.940	36.270	34.430	447,189
2026-01-27	37.090	37.100	36.210	36.270	34.430	551,902
2026-01-26	37.000	37.460	36.930	37.140	35.256	492,785
2026-01-23	37.550	37.570	37.100	37.120	35.237	459,374
2026-01-22	37.520	37.810	36.980	37.660	35.749	1,037,118
2026-01-21	35.640	36.270	35.620	36.100	34.268	627,959
2026-01-20	36.070	36.180	35.480	35.640	33.832	732,939
2026-01-19	36.440	36.560	36.010	36.110	34.278	1,062,353
2026-01-16	37.960	38.010	37.430	37.510	35.607	688,150
2026-01-15	38.350	38.360	37.750	38.040	36.110	502,469
2026-01-14	37.960	38.630	37.900	38.360	36.414	429,738
2026-01-13	38.080	38.220	37.570	38.060	36.129	585,934
2026-01-12	38.620	38.740	38.000	38.260	36.319	460,517
2026-01-09	38.750	39.320	38.510	38.620	36.661	642,684
2026-01-08	38.520	38.700	37.900	38.630	36.670	475,594
2026-01-07	38.930	39.210	38.520	38.670	36.708	510,037
2026-01-06	39.260	39.550	38.950	38.980	37.002	535,686
2026-01-05	40.480	40.650	39.380	39.380	37.382	637,527
2026-01-02	39.900	40.540	39.810	40.480	38.426	543,448
2025-12-30	39.600	39.920	39.380	39.920	37.895	227,628
2025-12-29	39.570	39.940	39.500	39.640	37.629	372,356
2025-12-23	39.740	39.800	39.570	39.740	37.724	277,866
2025-12-22	40.100	40.110	39.580	39.850	37.828	667,952
2025-12-19	40.000	40.330	39.720	40.000	37.970	1,271,406
2025-12-18	40.000	40.110	39.800	40.030	37.999	472,796
2025-12-17	40.270	40.520	39.890	40.250	38.208	679,170
2025-12-16	40.940	41.240	40.320	40.510	38.455	656,313
2025-12-15	40.900	41.400	40.900	40.980	38.901	507,967
2025-12-12	41.050	41.150	40.860	40.860	38.787	442,941
2025-12-11	41.020	41.520	40.480	41.060	38.977	1,140,304
2025-12-10	40.880	41.450	40.730	40.730	38.663	771,990
2025-12-09	40.880	41.070	40.630	41.050	38.967	766,843
2025-12-08	40.260	40.920	40.240	40.910	38.834	769,318
2025-12-05	39.590	40.680	39.570	40.470	38.417	1,358,933
2025-12-04	38.220	39.840	38.150	39.840	37.819	2,404,021
2025-12-03	37.500	38.020	37.350	37.540	35.635	904,043
2025-12-02	37.160	37.730	37.070	37.610	35.702	570,191
2025-12-01	37.150	37.440	36.880	37.300	35.407	429,737
2025-11-28	36.960	37.130	36.730	37.130	35.246	317,473
2025-11-27	36.560	37.040	36.560	36.950	35.075	240,282
2025-11-26	36.700	36.700	36.140	36.700	34.838	336,736
2025-11-25	36.030	36.850	35.850	36.680	34.819	479,361
2025-11-24	36.010	36.380	35.900	36.120	34.287	899,680
2025-11-21	35.010	35.870	34.940	35.780	33.965	475,013
2025-11-20	35.680	35.720	35.040	35.400	33.604	470,630
2025-11-19	36.140	36.270	35.560	35.600	33.794	813,768
2025-11-18	36.640	36.710	36.140	36.220	34.382	697,811
2025-11-17	37.350	37.520	37.030	37.030	35.151	409,019
2025-11-14	37.510	37.620	37.000	37.420	35.521	526,821
2025-11-13	37.500	37.780	37.260	37.730	35.816	562,584
2025-11-12	36.670	37.600	36.660	37.280	35.388	910,378
2025-11-11	35.860	36.470	35.630	36.470	34.620	486,589
2025-11-10	35.700	36.000	35.570	35.790	33.974	595,880
2025-11-07	35.070	35.590	35.010	35.480	33.680	613,365
2025-11-06	35.280	35.400	34.810	34.880	33.110	493,433

← NewerPage 4 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.