Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.860	25.180	24.710	25.180	25.180	369,413
2026-10-16	24.710	25.530	24.710	25.000	25.000	610,446
2026-10-15	24.630	24.760	24.240	24.590	24.590	621,958
2026-10-14	25.210	25.250	24.480	24.490	24.490	662,957
2026-10-13	25.480	25.550	25.060	25.170	25.170	417,601
2026-10-12	25.390	25.590	25.030	25.170	25.170	413,191
2026-10-09	24.750	25.510	24.630	25.090	25.090	564,317
2026-10-08	25.260	25.270	24.550	24.550	24.550	838,892
2026-10-07	24.510	25.620	24.490	25.330	25.330	1,319,878
2026-10-06	24.630	24.700	24.300	24.510	24.510	556,757
2026-10-05	24.570	24.750	24.290	24.460	24.460	530,786
2026-10-02	24.700	25.000	24.500	24.530	24.530	614,134
2026-10-01	25.380	25.400	24.630	24.690	24.690	757,256
2026-09-30	25.420	26.300	25.230	25.610	25.610	1,091,166
2026-09-29	25.250	25.530	25.120	25.320	25.320	478,718
2026-09-28	25.980	26.200	25.250	25.250	25.250	512,876
2026-09-25	25.470	25.890	25.320	25.770	25.770	539,777
2026-09-24	26.040	26.040	25.360	25.590	25.590	1,211,814
2026-09-23	27.370	27.370	26.170	26.170	26.170	927,815
2026-09-22	27.370	27.700	26.970	27.300	27.300	736,294
2026-09-21	27.660	27.750	27.300	27.460	27.460	1,102,485
2026-09-18	29.650	29.690	27.980	28.420	28.420	2,301,095
2026-09-17	29.010	30.070	29.010	29.870	29.870	1,199,330
2026-09-16	29.210	29.320	28.580	28.730	28.730	594,407
2026-09-15	29.150	29.360	28.930	29.270	29.270	619,422
2026-09-14	28.940	29.520	28.850	29.260	29.260	653,301
2026-09-11	29.190	29.340	28.640	29.060	29.060	386,122
2026-09-10	29.000	29.290	28.900	28.920	28.920	499,549
2026-09-09	29.180	29.460	28.870	29.170	29.170	442,644
2026-09-08	28.580	29.620	28.560	29.350	29.350	689,714
2026-09-07	28.710	29.020	28.590	28.910	28.910	396,237
2026-09-04	29.560	29.780	28.760	29.010	29.010	1,315,476
2026-09-03	27.260	28.110	27.070	28.000	28.000	706,950
2026-09-02	28.070	28.140	27.280	27.280	27.280	674,986
2026-09-01	28.610	28.760	27.830	28.320	28.320	638,452
2026-08-31	28.570	28.750	28.440	28.520	28.520	682,961
2026-08-28	27.970	28.690	27.970	28.650	28.650	635,869
2026-08-27	27.060	27.950	27.020	27.860	27.860	601,542
2026-08-26	27.340	27.460	27.090	27.270	27.270	442,015
2026-08-25	27.670	27.700	27.270	27.510	27.510	483,886
2026-08-24	27.860	27.860	27.350	27.700	27.700	480,159
2026-08-21	28.000	28.200	27.650	27.960	27.960	550,501
2026-08-20	27.770	28.050	27.620	27.750	27.750	495,714
2026-08-19	27.140	27.720	27.110	27.720	27.720	397,034
2026-08-18	27.340	27.550	27.140	27.140	27.140	605,901
2026-08-17	27.540	27.690	27.220	27.350	27.350	512,539
2026-08-14	27.850	27.970	27.540	27.640	27.640	345,639
2026-08-13	28.140	28.250	27.540	27.570	27.570	622,646
2026-08-12	28.520	28.540	28.110	28.170	28.170	642,025
2026-08-11	28.550	28.800	28.430	28.640	28.640	435,970
2026-08-10	29.080	29.080	28.230	28.680	28.680	786,431
2026-08-07	28.730	29.250	28.540	29.150	29.150	692,022
2026-08-06	29.160	29.220	28.730	29.040	29.040	473,330
2026-08-05	29.430	29.450	29.050	29.110	29.110	325,280
2026-08-04	29.000	29.310	28.820	29.310	29.310	353,073
2026-08-03	28.980	29.440	28.980	29.150	29.150	503,953
2026-07-31	29.070	29.210	28.590	28.780	28.780	614,795
2026-07-30	28.960	29.350	28.860	29.260	29.260	513,726
2026-07-29	28.870	29.380	28.700	29.070	29.070	823,609
2026-07-28	27.750	28.710	27.730	28.710	28.710	796,088

Page 1 of 22 · 1,276 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.