Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	40.675	40.800	40.400	40.552	36.537	20,419
2024-08-27	40.930	41.340	40.770	41.099	37.030	22,466
2024-08-23	40.690	41.070	40.630	40.867	36.822	39,594
2024-08-22	40.425	40.660	40.360	40.520	36.509	27,586
2024-08-21	40.040	40.710	40.040	40.308	36.318	31,605
2024-08-20	40.420	40.620	40.080	40.112	36.141	14,084
2024-08-19	40.055	40.610	40.050	40.493	36.485	19,665
2024-08-16	39.975	40.160	39.780	39.932	35.979	574,519
2024-08-15	39.325	40.020	39.260	39.420	35.518	17,545
2024-08-14	38.955	39.480	38.890	39.238	35.354	28,844
2024-08-13	38.540	38.890	38.010	38.599	34.778	1,468,986
2024-08-12	38.720	38.810	38.380	38.749	34.913	15,685
2024-08-09	38.845	39.150	38.650	38.977	35.119	102,920
2024-08-08	38.645	38.760	38.450	38.646	34.820	123,651
2024-08-07	38.685	39.500	38.650	39.241	35.357	35,500
2024-08-06	39.265	39.330	38.290	39.005	35.144	247,852
2024-08-05	38.870	38.890	38.020	38.396	34.595	429,704
2024-08-02	40.185	40.330	39.650	39.831	35.888	107,706
2024-08-01	41.120	41.160	40.030	40.905	36.856	103,706
2024-07-31	41.635	41.700	41.090	41.277	37.191	33,806
2024-07-30	41.550	41.800	41.400	41.720	37.590	246,150
2024-07-29	41.555	44.907	41.310	44.907	40.462	495,730
2024-07-26	41.225	41.810	40.980	41.546	37.433	216,404
2024-07-25	40.980	41.590	40.200	41.300	37.212	21,107
2024-07-24	41.205	41.460	41.070	41.384	37.288	119,677
2024-07-23	41.865	42.010	41.020	41.456	37.353	756,289
2024-07-22	42.605	43.050	42.600	42.878	38.633	250,152
2024-07-19	42.630	43.230	42.350	42.565	38.351	17,476
2024-07-18	43.075	43.610	42.600	43.310	39.023	42,716
2024-07-17	42.815	43.220	42.460	42.879	38.634	18,638
2024-07-16	43.155	43.590	42.780	43.020	38.762	635,224
2024-07-15	43.475	43.920	43.130	43.308	39.021	117,638
2024-07-12	43.310	43.670	42.990	43.410	39.113	34,312
2024-07-11	42.980	43.320	42.690	42.982	38.727	20,794
2024-07-10	42.720	43.150	42.300	42.891	38.645	17,564
2024-07-09	42.620	43.080	42.360	42.610	38.392	29,959
2024-07-08	42.745	43.170	42.550	42.826	38.587	838,441
2024-07-05	43.000	43.400	42.650	43.185	38.910	76,017
2024-07-04	42.915	43.310	42.630	42.924	38.675	60,249
2024-07-03	42.535	43.030	41.970	42.845	38.604	15,844
2024-07-02	42.205	42.750	41.810	42.107	37.939	1,570,623
2024-07-01	42.785	42.960	41.900	42.515	38.306	16,509
2024-06-28	42.060	42.490	41.720	42.390	38.194	33,107
2024-06-27	42.240	42.320	41.800	41.880	37.734	55,281
2024-06-26	42.810	42.840	42.000	42.207	38.029	13,110
2024-06-25	42.910	43.770	42.620	42.700	38.473	120,207
2024-06-24	42.670	43.780	42.350	42.620	38.401	765,853
2024-06-21	42.950	43.310	42.200	42.645	38.424	3,262,174
2024-06-20	42.620	43.160	42.340	43.008	38.750	1,037,956
2024-06-19	42.945	42.960	42.580	42.727	38.498	380,313
2024-06-18	43.130	43.240	42.520	42.882	38.637	83,144
2024-06-17	42.600	42.810	41.650	42.630	38.410	435,159
2024-06-14	43.160	43.190	42.100	42.294	38.107	533,527
2024-06-13	45.460	45.500	42.950	43.398	39.102	318,927
2024-06-12	46.770	47.770	45.630	46.000	41.447	250,643
2024-06-11	49.750	50.020	48.590	49.190	42.014	814,328
2024-06-10	49.340	49.690	48.600	49.260	42.074	85,220
2024-06-07	50.090	50.400	49.230	49.741	42.484	128,764
2024-06-06	50.340	50.420	49.740	50.028	42.730	15,965
2024-06-05	50.460	50.840	49.870	50.243	42.913	337,347

← NewerPage 10 of 21 · 1,254 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.