Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	34.010	34.310	33.400	34.280	30.837	566,645
2024-11-21	34.190	34.250	33.560	33.960	30.549	877,243
2024-11-20	34.890	35.010	34.150	34.220	30.783	774,767
2024-11-19	35.160	35.390	34.420	34.850	31.350	807,182
2024-11-18	35.160	35.440	34.790	35.230	31.692	827,269
2024-11-15	34.710	35.750	34.690	35.580	32.006	846,542
2024-11-14	34.450	35.180	34.050	35.020	31.503	1,210,688
2024-11-13	36.120	36.340	33.830	34.390	30.936	2,999,350
2024-11-12	36.400	37.080	36.350	36.650	32.969	945,327
2024-11-11	37.230	37.320	36.580	36.920	33.212	616,445
2024-11-08	37.560	37.600	36.630	36.980	33.266	1,142,199
2024-11-07	36.820	38.260	36.820	37.690	33.904	1,318,001
2024-11-06	37.280	37.580	36.110	36.900	33.194	2,037,968
2024-11-05	38.470	38.470	37.970	38.320	34.471	490,071
2024-11-04	38.150	38.810	38.150	38.330	34.480	391,123
2024-11-01	38.000	38.430	37.960	38.230	34.390	395,248
2024-10-31	38.000	38.490	37.910	38.130	34.300	604,632
2024-10-30	38.090	38.660	37.830	38.380	34.525	765,193
2024-10-29	39.670	39.830	38.100	38.440	34.579	1,550,482
2024-10-28	40.600	40.780	39.010	39.710	35.722	889,274
2024-10-25	40.050	40.700	39.660	40.370	36.315	546,470
2024-10-24	39.620	41.100	39.620	40.080	36.054	784,826
2024-10-23	40.100	40.680	39.650	39.650	35.668	471,724
2024-10-22	39.740	40.010	39.670	39.860	35.857	330,700
2024-10-21	40.130	40.400	39.710	39.930	35.919	578,551
2024-10-18	39.690	40.750	39.670	40.240	36.198	798,235
2024-10-17	39.600	39.830	39.510	39.670	35.686	279,415
2024-10-16	39.470	39.790	39.240	39.710	35.722	363,749
2024-10-15	39.850	39.970	39.440	39.720	35.731	490,008
2024-10-14	39.990	40.040	39.560	39.860	35.857	295,394
2024-10-11	39.810	39.920	39.540	39.840	35.839	258,676
2024-10-10	39.770	40.060	39.600	39.850	35.848	320,001
2024-10-09	39.700	40.090	39.460	39.930	35.919	409,989
2024-10-08	39.550	39.800	39.160	39.630	35.650	519,206
2024-10-07	39.980	40.060	39.510	40.040	36.018	346,572
2024-10-04	39.140	40.240	39.090	39.820	35.821	754,332
2024-10-03	40.200	40.240	38.830	39.140	35.209	1,368,298
2024-10-02	40.630	40.970	40.450	40.590	36.513	313,965
2024-10-01	41.120	41.450	40.560	40.740	36.648	557,894
2024-09-30	41.640	41.640	40.540	41.080	36.954	1,285,647
2024-09-27	41.610	42.620	41.530	42.290	38.042	1,072,419
2024-09-26	41.200	41.770	41.090	41.380	37.224	895,785
2024-09-25	41.290	41.570	40.650	40.800	36.702	546,383
2024-09-24	41.300	41.590	41.030	41.220	37.080	892,978
2024-09-23	39.660	40.730	39.430	40.590	36.513	759,304
2024-09-20	40.280	40.410	39.640	39.810	35.812	1,283,723
2024-09-19	41.150	41.520	40.920	40.980	36.864	581,956
2024-09-18	40.220	40.760	40.110	40.640	36.558	479,944
2024-09-17	39.900	40.740	39.810	40.240	36.198	718,501
2024-09-16	39.790	39.820	39.370	39.770	35.776	367,953
2024-09-13	38.920	40.250	38.920	39.790	35.794	1,051,427
2024-09-12	39.130	39.270	38.530	38.810	34.912	447,856
2024-09-11	38.450	39.180	38.400	38.780	34.885	764,646
2024-09-10	39.420	39.570	37.470	38.380	34.525	1,923,426
2024-09-09	39.250	39.680	39.230	39.540	35.569	551,303
2024-09-06	40.030	40.030	38.960	39.220	35.281	768,215
2024-09-05	39.660	40.810	39.610	40.060	36.036	635,192
2024-09-04	39.610	40.090	39.510	39.900	35.892	644,284
2024-09-03	40.920	41.050	39.960	40.320	36.270	558,366
2024-09-02	40.790	41.230	40.270	40.890	36.783	563,573

← NewerPage 9 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.