Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	36.010	36.760	36.010	36.620	34.762	408,710
2025-08-12	36.340	36.530	36.130	36.230	34.392	536,240
2025-08-11	36.110	36.350	36.040	36.180	34.344	392,375
2025-08-08	35.470	36.080	35.440	35.890	34.069	463,596
2025-08-07	35.180	35.790	34.810	35.210	33.424	512,989
2025-08-06	34.950	35.350	34.860	34.990	33.215	445,415
2025-08-05	34.380	34.940	34.270	34.750	32.987	352,825
2025-08-04	34.720	34.900	34.200	34.240	32.503	404,823
2025-08-01	35.120	35.120	34.640	34.670	32.911	598,015
2025-07-31	35.270	35.550	35.160	35.330	33.537	450,891
2025-07-30	36.100	36.200	35.540	35.540	33.737	462,317
2025-07-29	36.380	36.450	35.900	36.120	34.287	573,317
2025-07-28	37.840	38.000	36.230	36.370	34.525	812,445
2025-07-25	35.660	37.130	35.330	37.130	35.246	1,084,937
2025-07-24	36.480	36.500	35.810	36.010	34.183	563,215
2025-07-23	35.500	36.270	35.450	35.830	34.012	1,699,789
2025-07-22	34.250	34.320	33.950	34.190	32.455	371,331
2025-07-21	33.950	34.350	33.860	34.350	32.607	397,651
2025-07-18	34.300	34.430	34.080	34.100	32.370	257,528
2025-07-17	34.310	34.490	33.980	34.200	32.465	278,949
2025-07-16	34.160	34.460	33.930	34.100	32.370	600,489
2025-07-15	34.480	34.770	34.480	34.610	32.854	286,625
2025-07-14	34.230	34.700	34.210	34.320	32.579	360,039
2025-07-11	34.680	34.910	34.370	34.890	33.120	407,551
2025-07-10	34.210	34.740	34.140	34.740	32.977	558,351
2025-07-09	34.120	34.480	33.870	34.060	32.332	409,401
2025-07-08	33.690	34.330	33.570	34.020	32.294	490,178
2025-07-07	33.670	33.830	33.490	33.680	31.971	312,401
2025-07-04	34.000	34.110	33.660	33.660	31.952	330,043
2025-07-03	34.500	34.590	34.090	34.230	32.493	302,076
2025-07-02	33.990	34.500	33.760	34.140	32.408	542,055
2025-07-01	33.550	33.710	33.150	33.700	31.990	505,551
2025-06-30	34.260	34.300	33.670	33.690	31.981	448,756
2025-06-27	33.330	34.360	33.240	34.190	32.455	785,576
2025-06-26	33.660	33.660	32.980	33.050	31.373	575,576
2025-06-25	33.800	33.850	33.310	33.490	31.791	462,344
2025-06-24	33.550	33.980	33.540	33.660	31.952	602,109
2025-06-23	33.060	33.220	32.860	33.120	31.440	331,704
2025-06-20	33.110	33.680	33.100	33.240	31.553	996,806
2025-06-19	32.840	33.130	32.840	33.020	31.345	357,911
2025-06-18	33.130	33.240	32.870	33.150	31.468	368,563
2025-06-17	33.570	33.820	33.230	33.230	31.544	505,294
2025-06-16	33.800	34.000	33.650	33.710	32.000	370,261
2025-06-13	33.690	33.860	33.470	33.860	32.142	576,007
2025-06-12	34.190	34.410	33.920	34.340	32.598	333,088
2025-06-11	35.100	35.100	34.430	34.560	32.807	534,009
2025-06-10	34.550	34.840	34.190	34.740	32.977	529,003
2025-06-09	34.020	34.370	33.970	34.310	32.569	209,153
2025-06-06	34.240	34.410	34.060	34.060	32.332	393,241
2025-06-05	34.340	34.650	34.200	34.480	32.731	414,967
2025-06-04	34.500	34.600	34.010	34.320	32.579	520,904
2025-06-03	34.400	34.560	33.920	34.410	32.664	609,884
2025-06-02	34.800	34.940	34.310	34.460	32.712	690,817
2025-05-30	35.430	35.670	35.100	35.100	33.319	1,301,152
2025-05-29	35.710	35.860	35.400	35.470	33.670	336,888
2025-05-28	35.120	35.820	35.110	35.340	33.547	512,774
2025-05-27	35.260	35.480	35.100	35.100	33.319	491,832
2025-05-26	35.410	35.540	35.040	35.290	33.499	664,803
2025-05-23	37.310	37.470	35.900	36.480	32.816	1,436,715
2025-05-22	37.400	37.520	37.050	37.350	33.599	485,057

← NewerPage 6 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.