Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.840	37.940	37.330	37.730	33.940	464,474
2025-05-20	37.200	37.960	37.060	37.960	34.147	592,401
2025-05-19	37.990	38.300	37.040	37.290	33.545	787,877
2025-05-16	38.080	38.350	37.820	37.890	34.084	625,438
2025-05-15	38.030	38.420	37.840	37.980	34.165	656,601
2025-05-14	37.920	38.680	37.920	38.390	34.534	641,414
2025-05-13	37.500	38.230	37.460	38.090	34.264	734,901
2025-05-12	37.960	38.460	37.120	37.300	33.554	821,510
2025-05-09	37.310	37.690	37.210	37.370	33.617	628,334
2025-05-08	36.930	37.360	36.720	37.040	33.320	734,309
2025-05-07	36.900	37.130	36.490	36.640	32.960	509,828
2025-05-06	36.600	36.700	35.970	36.660	32.978	467,365
2025-05-05	36.750	36.810	36.450	36.450	32.789	319,246
2025-05-02	36.960	37.160	36.420	36.760	33.068	625,872
2025-04-30	36.600	37.250	35.960	36.170	32.537	730,538
2025-04-29	36.530	36.930	36.160	36.780	33.086	778,873
2025-04-28	36.760	37.210	36.710	36.770	33.077	592,306
2025-04-25	36.250	36.510	36.130	36.500	32.834	553,050
2025-04-24	35.290	36.030	35.290	35.980	32.366	626,238
2025-04-23	35.190	35.800	34.970	35.290	31.746	929,459
2025-04-22	34.240	34.780	33.950	34.750	31.260	760,923
2025-04-17	33.220	33.810	33.120	33.750	30.360	727,217
2025-04-16	33.230	33.470	32.970	33.290	29.946	536,121
2025-04-15	33.510	33.770	33.340	33.610	30.234	616,483
2025-04-14	32.840	33.110	32.710	32.930	29.623	628,142
2025-04-11	32.340	32.650	31.740	32.390	29.137	819,813
2025-04-10	33.660	33.750	31.740	31.900	28.696	1,306,340
2025-04-09	31.300	32.180	30.930	31.470	28.309	993,946
2025-04-08	32.690	32.740	31.510	32.090	28.867	1,382,443
2025-04-07	30.960	33.600	30.460	32.200	28.966	1,823,588
2025-04-04	33.430	33.630	31.950	32.710	29.425	2,126,865
2025-04-03	33.320	34.390	33.100	33.550	30.180	1,435,786
2025-04-02	34.200	34.560	33.900	34.490	31.026	894,257
2025-04-01	34.850	34.930	34.260	34.440	30.981	834,366
2025-03-31	35.400	35.500	34.200	34.560	31.089	1,275,154
2025-03-28	35.990	36.700	35.550	35.740	32.150	1,194,387
2025-03-27	36.330	36.640	35.870	36.440	32.780	1,323,138
2025-03-26	37.880	38.010	37.140	37.380	33.626	623,283
2025-03-25	37.800	38.010	37.520	37.700	33.913	459,916
2025-03-24	38.000	38.000	37.350	37.490	33.725	505,474
2025-03-21	37.530	37.730	36.940	37.360	33.608	2,285,272
2025-03-20	38.710	38.900	37.420	37.670	33.886	868,666
2025-03-19	38.840	39.090	38.350	38.640	34.759	799,396
2025-03-18	38.500	39.330	38.480	39.230	35.290	735,607
2025-03-17	38.230	39.060	38.060	38.230	34.390	784,797
2025-03-14	37.960	38.730	37.580	38.020	34.201	925,591
2025-03-13	38.210	38.710	37.700	38.120	34.291	718,408
2025-03-12	39.120	39.250	37.950	38.670	34.786	772,487
2025-03-11	39.660	40.370	38.300	38.990	35.074	1,132,509
2025-03-10	39.440	40.020	38.590	39.590	35.614	1,119,441
2025-03-07	38.800	39.090	38.310	38.940	35.029	729,589
2025-03-06	38.370	39.230	38.340	39.160	35.227	835,595
2025-03-05	38.280	38.890	37.840	37.840	34.039	946,648
2025-03-04	38.220	38.420	37.010	37.520	33.752	1,069,360
2025-03-03	37.380	39.860	37.350	38.920	35.011	1,312,059
2025-02-28	37.400	37.800	37.270	37.570	33.797	826,172
2025-02-27	38.300	38.450	37.400	37.790	33.994	800,240
2025-02-26	38.700	39.330	38.500	39.090	35.164	698,746
2025-02-25	37.500	38.780	37.390	38.610	34.732	980,568
2025-02-24	37.550	37.860	36.750	37.680	33.895	543,403

← NewerPage 7 of 22 · 1,278 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.