Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	34.480	35.370	34.360	35.230	33.443	703,836
2025-11-04	35.000	35.060	34.510	34.670	32.911	477,823
2025-11-03	34.460	35.280	34.440	35.060	33.281	561,796
2025-10-31	34.720	34.900	34.440	34.460	32.712	512,374
2025-10-30	35.670	35.860	34.670	34.680	32.920	818,920
2025-10-29	35.260	35.720	35.250	35.510	33.708	709,768
2025-10-28	34.860	35.310	34.860	35.120	33.338	585,587
2025-10-27	34.830	35.440	34.650	35.120	33.338	1,110,417
2025-10-24	34.440	34.820	34.440	34.680	32.920	602,657
2025-10-23	34.250	34.680	34.210	34.450	32.702	463,528
2025-10-22	34.640	34.640	34.030	34.490	32.740	505,919
2025-10-21	34.520	34.990	34.350	34.770	33.006	626,137
2025-10-20	34.200	34.550	33.900	34.520	32.769	474,959
2025-10-17	33.800	34.370	33.420	34.220	32.484	1,019,762
2025-10-16	33.990	34.090	33.680	33.990	32.265	545,155
2025-10-15	33.820	33.900	33.550	33.740	32.028	415,586
2025-10-14	33.620	33.880	33.510	33.510	31.810	415,224
2025-10-13	33.500	33.810	33.440	33.660	31.952	452,653
2025-10-10	34.210	34.210	33.200	33.250	31.563	607,342
2025-10-09	33.760	34.080	33.760	33.760	32.047	482,955
2025-10-08	33.930	34.000	33.650	33.710	32.000	719,992
2025-10-07	34.210	34.630	34.060	34.420	32.674	505,657
2025-10-06	34.330	34.430	33.890	34.270	32.531	420,939
2025-10-03	34.260	34.420	34.060	34.250	32.512	504,247
2025-10-02	33.990	34.360	33.980	34.210	32.474	584,924
2025-10-01	33.200	33.900	33.120	33.740	32.028	556,366
2025-09-30	33.450	33.570	33.160	33.450	31.753	545,767
2025-09-29	33.250	33.650	33.150	33.480	31.781	399,854
2025-09-26	33.130	33.310	33.030	33.160	31.478	359,092
2025-09-25	33.420	34.040	33.030	33.030	31.354	564,710
2025-09-24	32.790	33.690	32.720	33.130	31.449	725,808
2025-09-23	32.470	33.280	32.390	33.070	31.392	1,098,377
2025-09-22	34.120	34.150	31.910	32.260	30.623	3,775,389
2025-09-19	35.150	35.580	35.070	35.150	33.367	946,416
2025-09-18	35.760	35.890	35.010	35.200	33.414	528,778
2025-09-17	36.000	36.270	35.520	35.740	33.927	456,009
2025-09-16	36.270	36.480	35.950	36.010	34.183	367,924
2025-09-15	36.460	36.620	36.150	36.260	34.420	257,995
2025-09-12	36.570	36.590	35.840	36.270	34.430	290,244
2025-09-11	36.000	36.660	35.830	36.660	34.800	415,704
2025-09-10	36.130	36.310	35.860	36.020	34.192	283,493
2025-09-09	36.230	36.620	35.900	36.250	34.411	295,338
2025-09-08	36.130	36.440	35.980	36.300	34.458	317,629
2025-09-05	35.800	36.330	35.700	36.150	34.316	422,107
2025-09-04	35.730	36.020	35.390	35.690	33.879	575,654
2025-09-03	36.010	36.190	35.900	36.120	34.287	305,171
2025-09-02	36.470	36.510	35.770	35.860	34.041	481,314
2025-09-01	36.470	36.710	36.330	36.410	34.563	208,378
2025-08-29	36.510	36.650	35.990	36.390	34.544	497,019
2025-08-28	36.980	37.430	36.670	36.670	34.809	364,977
2025-08-27	37.580	37.790	36.830	36.830	34.961	381,693
2025-08-26	37.440	37.840	37.420	37.430	35.531	488,937
2025-08-25	37.720	37.800	37.460	37.540	35.635	322,953
2025-08-22	37.300	37.900	37.220	37.770	35.854	496,684
2025-08-21	37.240	37.400	36.910	37.360	35.464	412,143
2025-08-20	37.080	37.340	36.760	37.300	35.407	338,554
2025-08-19	36.370	37.150	36.370	37.130	35.246	742,677
2025-08-18	36.600	36.660	36.220	36.280	34.439	385,223
2025-08-15	36.900	37.070	36.660	36.660	34.800	396,639
2025-08-14	36.670	36.830	36.320	36.550	34.696	536,732

← NewerPage 5 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.