Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	48.245	48.470	47.500	48.185	41.155	537,503
2024-03-05	48.410	48.410	47.560	47.928	40.936	88,962
2024-03-04	49.090	49.090	48.220	48.512	41.435	60,715
2024-03-01	49.820	50.720	47.960	48.708	41.603	256,032
2024-02-29	49.665	50.040	49.160	49.380	42.176	372,352
2024-02-28	49.665	49.930	49.080	49.470	42.253	144,107
2024-02-27	48.855	50.140	48.600	49.496	42.276	1,627,441
2024-02-26	48.745	49.130	48.380	48.831	41.708	74,140
2024-02-23	48.235	49.380	48.170	48.837	41.713	178,766
2024-02-22	46.345	48.260	45.320	47.485	40.557	259,034
2024-02-21	45.225	45.970	44.860	45.565	38.918	120,725
2024-02-20	45.810	46.340	44.870	45.169	38.580	293,012
2024-02-19	47.455	47.770	45.790	46.231	39.487	220,237
2024-02-16	47.130	48.020	47.010	47.848	40.868	129,431
2024-02-15	46.225	46.990	45.700	46.764	39.942	155,155
2024-02-14	46.040	46.150	45.550	45.847	39.159	241,202
2024-02-13	46.415	47.030	45.960	46.246	39.499	155,105
2024-02-12	46.185	46.820	45.710	46.429	39.656	178,760
2024-02-09	46.225	46.530	45.630	45.989	39.280	92,921
2024-02-08	45.755	46.180	45.400	45.920	39.221	79,873
2024-02-07	45.730	46.520	45.430	45.687	39.022	153,719
2024-02-06	46.535	46.730	45.400	45.964	39.259	196,803
2024-02-05	47.015	47.080	46.010	46.344	39.584	347,257
2024-02-02	46.595	47.830	45.810	46.879	40.040	230,069
2024-02-01	46.235	46.780	45.870	46.115	39.387	972,550
2024-01-31	45.810	46.850	45.500	46.493	39.711	89,736
2024-01-30	45.855	46.150	45.230	45.668	39.006	135,521
2024-01-29	45.730	46.080	44.640	45.533	38.891	900,946
2024-01-26	45.155	46.120	44.820	46.074	39.353	113,478
2024-01-25	45.515	45.890	44.980	45.129	38.545	97,920
2024-01-24	45.635	46.010	44.750	45.484	38.849	221,470
2024-01-23	43.925	45.430	43.480	44.324	37.858	553,674
2024-01-22	43.800	44.190	43.170	43.677	37.305	487,925
2024-01-19	44.425	44.690	43.280	43.773	37.387	171,283
2024-01-18	44.065	44.550	43.800	44.360	37.888	430,008
2024-01-17	43.665	44.730	43.330	44.063	37.635	339,858
2024-01-16	45.030	45.030	44.000	44.141	37.702	873,175
2024-01-15	45.005	45.380	44.620	45.034	38.464	178,071
2024-01-12	46.255	46.540	44.850	45.244	38.644	132,313
2024-01-11	46.845	47.070	46.050	46.676	39.867	111,916
2024-01-10	46.525	47.030	46.230	46.425	39.653	133,819
2024-01-09	46.730	46.860	46.030	46.495	39.712	504,366
2024-01-08	45.965	46.590	45.730	46.343	39.582	180,320
2024-01-05	45.915	46.300	45.430	45.767	39.090	546,372
2024-01-04	46.070	46.400	45.720	46.139	39.408	72,617
2024-01-03	46.710	47.110	45.680	46.123	39.395	144,886
2024-01-02	46.530	47.280	45.820	46.589	39.792	131,647
2023-12-29	46.440	47.500	46.000	46.355	39.593	86,333
2023-12-28	46.685	46.930	46.250	46.453	39.677	119,140
2023-12-27	46.790	47.000	46.470	46.840	40.007	49,157
2023-12-22	46.585	47.090	46.330	46.749	39.929	79,341
2023-12-21	46.690	47.600	45.950	46.590	39.794	160,166
2023-12-20	47.625	48.080	47.160	47.352	40.444	215,414
2023-12-19	48.025	48.530	47.540	48.130	41.109	611,914
2023-12-18	47.670	48.640	47.360	48.240	41.203	672,463
2023-12-15	48.820	49.460	48.230	48.270	41.228	348,313
2023-12-14	47.350	48.900	46.210	48.374	41.317	342,942
2023-12-13	46.715	47.160	46.350	46.675	39.866	375,942
2023-12-12	47.475	47.690	46.825	47.095	40.225	161,558
2023-12-11	47.205	47.670	46.700	47.105	40.233	609,184

← NewerPage 12 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.