Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.870	24.910	24.640	24.640	24.640	12
2026-10-22	25.050	25.050	24.910	25.050	25.050	16
2026-10-21	25.110	25.260	24.910	25.260	25.260	365
2026-10-20	25.055	25.390	24.910	25.390	25.390	464
2026-10-19	24.970	25.510	24.970	24.970	24.970	11
2026-10-16	25.065	25.510	25.065	25.065	25.065	391
2026-10-15	24.630	24.700	24.240	24.590	24.590	57,633
2026-10-14	25.265	25.320	24.490	24.560	24.560	16,128
2026-10-13	25.405	25.580	25.080	25.170	25.170	31,704
2026-10-12	25.335	25.470	25.040	25.170	25.170	19,085
2026-10-09	24.780	25.540	24.695	25.110	25.110	34,233
2026-10-08	25.190	25.380	24.640	24.660	24.660	202,062
2026-10-07	24.565	25.610	24.340	25.440	25.440	2,030,042
2026-10-06	24.590	24.660	24.320	24.380	24.380	10,001
2026-10-05	24.585	24.700	24.295	24.470	24.470	12,174
2026-10-02	24.760	24.920	24.500	24.565	24.565	8,593
2026-10-01	25.250	25.400	24.640	24.650	24.650	288,884
2026-09-30	25.430	26.270	25.210	25.660	25.660	162,201
2026-09-29	25.210	25.520	25.170	25.220	25.220	6,243
2026-09-28	25.965	26.170	25.290	25.350	25.350	47,880
2026-09-25	25.480	25.860	25.360	25.735	25.735	57,132
2026-09-24	25.950	26.060	25.400	25.715	25.715	36,549
2026-09-23	27.395	27.460	26.280	26.280	26.280	248,608
2026-09-22	27.320	27.690	26.980	27.320	27.320	73,020
2026-09-21	27.635	27.740	27.340	27.580	27.580	7,842
2026-09-18	29.675	29.700	28.060	28.350	28.350	31,604
2026-09-17	28.970	30.060	28.920	29.980	29.980	3,593
2026-09-16	29.205	29.320	28.610	28.825	28.825	689,844
2026-09-15	29.110	29.340	28.980	29.150	29.150	83,367
2026-09-14	28.980	29.500	28.840	29.180	29.180	96,206
2026-09-11	29.165	29.360	28.650	28.815	28.815	31,910
2026-09-10	28.950	29.280	28.870	29.065	29.065	238,601
2026-09-09	29.190	29.440	28.890	29.135	29.135	43,744
2026-09-08	28.690	29.620	28.580	29.435	29.435	72,520
2026-09-07	28.755	29.010	28.610	28.820	28.820	27,703
2026-09-04	29.580	29.610	28.770	29.035	29.035	37,515
2026-09-03	27.260	28.080	27.070	27.980	27.980	6,382
2026-09-02	28.155	28.210	27.310	27.365	27.365	24,985
2026-09-01	28.590	28.760	27.830	28.220	28.220	3,405
2026-08-28	28.060	28.680	27.950	28.545	28.545	10,213
2026-08-27	27.055	27.930	27.050	27.460	27.460	9,062
2026-08-26	27.335	27.430	27.100	27.250	27.250	50,550
2026-08-25	27.670	27.670	27.280	27.530	27.530	3,584
2026-08-24	27.785	27.940	27.320	27.650	27.650	3,474
2026-08-21	27.870	28.190	27.690	27.945	27.945	72,393
2026-08-20	27.735	28.040	27.590	27.790	27.790	122,813
2026-08-19	27.185	27.700	27.100	27.655	27.655	43,035
2026-08-18	27.435	27.550	27.140	27.140	27.140	31,112
2026-08-17	27.560	27.690	27.230	27.290	27.290	38,322
2026-08-14	27.845	27.980	27.550	27.730	27.730	306,303
2026-08-13	28.170	28.200	27.580	27.635	27.635	6,111
2026-08-12	28.585	28.640	28.130	28.190	28.190	944
2026-08-11	28.540	28.770	28.440	28.650	28.650	17,862
2026-08-10	29.050	29.050	28.250	28.780	28.780	29,088
2026-08-07	28.815	29.260	28.550	29.205	29.205	125,644
2026-08-06	29.120	29.190	28.750	29.030	29.030	150,117
2026-08-05	29.395	29.480	29.060	29.065	29.065	13,213
2026-08-04	28.880	29.290	28.820	29.280	29.280	420,472
2026-08-03	28.950	29.440	28.870	29.114	29.114	110,432
2026-07-31	28.970	29.160	28.600	28.680	28.680	142,418

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.5100 EUR
2025-05-23	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
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.