Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	36.630	36.990	36.490	36.990	33.275	449,734
2025-02-20	36.660	37.200	36.500	36.530	32.861	508,182
2025-02-19	37.910	37.950	36.760	36.930	33.221	751,169
2025-02-18	38.220	38.300	37.870	37.980	34.165	314,548
2025-02-17	38.180	38.360	37.940	38.060	34.237	424,184
2025-02-14	37.640	38.470	37.540	38.090	34.264	594,224
2025-02-13	36.700	38.160	36.690	37.870	34.066	1,537,795
2025-02-12	36.390	36.650	36.150	36.300	32.654	452,273
2025-02-11	36.700	36.790	36.060	36.260	32.618	615,949
2025-02-10	36.500	37.050	36.490	36.870	33.167	527,309
2025-02-07	37.340	37.570	36.450	36.660	32.978	861,345
2025-02-06	36.780	37.630	36.650	37.410	33.653	513,427
2025-02-05	37.320	37.580	36.450	36.930	33.221	551,456
2025-02-04	37.420	37.640	37.000	37.440	33.680	397,964
2025-02-03	36.600	37.560	36.250	37.560	33.788	893,532
2025-01-31	37.960	38.200	37.820	38.200	34.363	451,890
2025-01-30	37.680	38.080	37.550	37.900	34.093	479,995
2025-01-29	37.800	37.870	37.500	37.520	33.752	414,596
2025-01-28	37.800	38.150	37.620	37.680	33.895	638,609
2025-01-27	37.390	37.950	37.230	37.620	33.841	676,803
2025-01-24	37.240	37.980	37.150	37.310	33.563	827,931
2025-01-23	37.130	37.310	36.730	37.000	33.284	525,047
2025-01-22	36.570	36.990	36.550	36.910	33.203	415,792
2025-01-21	36.760	37.160	36.520	37.110	33.383	424,386
2025-01-20	36.550	37.500	36.250	37.010	33.293	832,041
2025-01-17	36.560	36.830	36.390	36.520	32.852	515,004
2025-01-16	36.830	36.960	36.480	36.480	32.816	563,132
2025-01-15	36.010	36.600	35.700	36.560	32.888	600,575
2025-01-14	35.450	36.340	35.270	35.880	32.276	628,699
2025-01-13	35.780	36.420	35.750	35.880	32.276	501,710
2025-01-10	35.480	36.350	35.170	35.720	32.132	585,588
2025-01-09	35.660	35.850	35.300	35.600	32.024	819,599
2025-01-08	36.450	36.660	35.970	36.320	32.672	659,523
2025-01-07	36.600	36.820	36.280	36.530	32.861	517,604
2025-01-06	36.350	37.510	36.210	36.620	32.942	2,080,045
2025-01-03	36.210	36.400	35.750	35.980	32.366	665,919
2025-01-02	36.300	36.590	35.800	36.260	32.618	582,293
2024-12-30	35.940	36.490	35.940	36.350	32.699	419,808
2024-12-27	35.000	36.240	35.000	36.090	32.465	1,246,267
2024-12-23	36.020	36.100	34.690	35.180	31.647	947,678
2024-12-20	35.300	36.100	35.190	35.760	32.168	1,771,670
2024-12-19	35.370	36.420	35.370	35.620	32.042	1,242,320
2024-12-18	35.910	36.130	35.580	35.870	32.267	823,654
2024-12-17	34.940	35.790	34.910	35.690	32.105	827,642
2024-12-16	35.000	35.700	34.700	35.220	31.683	1,151,270
2024-12-13	35.920	36.600	35.900	36.010	32.393	897,456
2024-12-12	35.710	36.100	35.540	35.860	32.258	680,155
2024-12-11	35.780	36.080	35.550	35.730	32.141	639,971
2024-12-10	35.360	35.820	35.210	35.710	32.123	624,682
2024-12-09	35.050	35.650	34.870	35.480	31.916	811,505
2024-12-06	34.590	35.240	34.470	34.900	31.395	681,040
2024-12-05	34.490	34.700	34.330	34.660	31.179	561,850
2024-12-04	34.250	34.880	34.130	34.530	31.062	921,035
2024-12-03	34.620	34.740	34.170	34.250	30.810	442,343
2024-12-02	34.190	34.840	33.750	34.540	31.071	677,758
2024-11-29	34.200	34.620	34.090	34.620	31.143	564,314
2024-11-28	34.000	34.440	33.990	34.310	30.864	566,528
2024-11-27	33.700	34.000	33.520	34.000	30.585	399,343
2024-11-26	34.130	34.270	33.580	33.860	30.459	741,028
2024-11-25	34.500	34.920	34.250	34.550	31.080	1,220,489

← NewerPage 8 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.