Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	50.460	51.000	49.720	50.240	42.911	261,124
2024-06-03	51.090	51.420	49.790	50.440	43.082	252,379
2024-05-31	50.220	50.620	49.790	50.354	43.008	43,473
2024-05-30	49.335	50.520	49.310	49.900	42.620	45,389
2024-05-29	50.300	50.660	49.310	49.509	42.286	23,246
2024-05-28	50.190	50.780	49.620	50.434	43.076	17,995
2024-05-24	47.695	48.810	47.480	47.669	40.715	273,103
2024-05-23	48.610	48.920	48.020	48.370	41.314	156,532
2024-05-22	48.955	49.010	48.240	48.493	41.418	15,199
2024-05-21	49.245	49.740	48.950	49.430	42.219	117,963
2024-05-20	49.525	49.940	49.000	49.430	42.219	4,247
2024-05-17	49.810	50.260	49.440	49.800	42.535	132,726
2024-05-16	50.040	50.340	49.680	50.040	42.740	26,065
2024-05-15	50.730	51.120	49.950	50.100	42.791	585,116
2024-05-14	50.180	50.760	50.040	50.100	42.791	1,032,509
2024-05-13	49.655	50.340	49.200	50.020	42.723	233,685
2024-05-10	49.875	50.180	49.330	49.604	42.368	71,855
2024-05-09	49.200	49.920	48.830	49.606	42.369	116,300
2024-05-08	49.555	49.630	48.620	49.200	42.023	42,992
2024-05-07	49.385	49.800	48.830	49.610	42.373	28,054
2024-05-03	48.340	49.300	47.750	48.714	41.607	25,695
2024-05-02	48.040	48.340	47.520	48.120	41.100	273,789
2024-05-01	47.930	47.930	47.930	47.930	40.938	3,360
2024-04-30	49.200	49.840	47.630	47.902	40.914	71,364
2024-04-29	49.525	49.790	48.950	49.256	42.070	26,681
2024-04-26	49.275	49.760	48.760	49.523	42.299	86,292
2024-04-25	49.315	49.640	48.620	48.940	41.801	68,675
2024-04-24	49.555	49.680	49.060	49.422	42.212	1,038,607
2024-04-23	49.500	49.840	48.850	49.426	42.216	164,338
2024-04-22	49.185	49.500	48.120	49.230	42.048	1,354,016
2024-04-19	48.855	49.680	48.240	48.970	41.826	46,321
2024-04-18	49.245	49.520	48.730	49.387	42.183	1,492,439
2024-04-17	49.375	49.860	48.940	49.312	42.118	549,606
2024-04-16	49.585	50.880	49.080	49.240	42.057	300,189
2024-04-15	50.720	51.480	50.300	51.050	43.603	848,721
2024-04-12	51.580	51.940	50.340	51.212	43.741	305,007
2024-04-11	51.470	51.860	50.740	51.124	43.666	1,450,764
2024-04-10	51.710	52.260	51.060	51.540	44.021	122,413
2024-04-09	51.440	51.800	51.160	51.452	43.946	213,162
2024-04-08	51.030	51.660	50.820	51.400	43.902	570,178
2024-04-05	51.150	51.800	50.140	50.627	43.241	87,752
2024-04-04	50.760	51.600	50.700	51.195	43.726	134,832
2024-04-03	49.065	50.720	48.910	50.105	42.796	240,211
2024-04-02	48.735	49.120	48.480	48.848	41.722	165,620
2024-03-28	49.125	49.440	48.740	49.077	41.918	248,534
2024-03-27	49.140	49.520	48.650	48.984	41.838	199,509
2024-03-26	49.095	49.470	48.380	49.135	41.967	173,213
2024-03-25	49.060	49.530	48.290	48.777	41.661	116,572
2024-03-22	48.515	50.360	48.250	49.220	42.039	284,211
2024-03-21	48.820	49.360	47.940	48.753	41.641	235,459
2024-03-20	48.405	48.790	48.030	48.529	41.450	255,364
2024-03-19	48.375	48.730	48.040	48.354	41.300	179,343
2024-03-18	47.520	48.460	47.460	48.038	41.030	773,522
2024-03-15	47.100	47.910	46.680	47.466	40.541	108,546
2024-03-14	47.600	48.130	46.900	47.492	40.564	114,138
2024-03-13	48.835	49.150	47.260	47.531	40.597	1,268,594
2024-03-12	46.725	49.050	46.200	47.863	40.881	263,999
2024-03-11	46.415	46.840	46.140	46.692	39.880	307,016
2024-03-08	47.000	47.340	46.300	46.511	39.726	50,803
2024-03-07	47.475	47.930	46.500	46.978	40.125	87,023

← NewerPage 11 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.