Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	46.835	47.260	46.600	47.149	40.271	399,474
2023-12-07	47.005	47.590	46.380	46.885	40.046	731,242
2023-12-06	46.265	47.840	45.600	47.307	40.406	315,273
2023-12-05	45.190	45.960	45.090	45.762	39.086	480,585
2023-12-04	45.165	45.820	44.740	45.333	38.720	130,688
2023-12-01	45.090	45.500	44.580	44.851	38.308	343,927
2023-11-30	45.455	45.650	44.710	44.956	38.398	309,046
2023-11-29	44.470	45.730	44.040	45.250	38.649	168,556
2023-11-28	44.440	44.890	43.740	44.389	37.913	199,657
2023-11-27	44.940	44.990	44.150	44.380	37.906	382,938
2023-11-24	44.840	45.090	44.110	44.604	38.097	336,074
2023-11-23	45.470	45.870	45.040	45.220	38.623	183,898
2023-11-22	45.820	46.160	44.910	45.692	39.026	426,473
2023-11-21	46.430	47.030	45.870	46.288	39.536	157,140
2023-11-20	46.540	47.020	46.250	46.643	39.839	156,607
2023-11-17	45.915	46.700	45.850	46.242	39.496	236,404
2023-11-16	46.420	47.090	45.790	46.205	39.465	560,736
2023-11-15	46.030	47.190	45.680	46.651	39.845	236,838
2023-11-14	44.315	46.050	43.900	45.689	39.023	381,909
2023-11-13	43.815	44.400	43.550	44.137	37.698	420,866
2023-11-10	44.080	44.790	43.300	43.756	37.373	100,561
2023-11-09	44.580	44.840	44.150	44.567	38.066	118,963
2023-11-08	43.940	44.730	43.660	44.362	37.891	95,784
2023-11-07	44.365	44.950	43.950	44.164	37.721	481,761
2023-11-06	45.065	45.370	44.620	44.710	38.188	272,885
2023-11-03	44.175	45.280	43.400	44.885	38.337	285,405
2023-11-02	43.040	44.280	42.240	43.519	37.170	496,408
2023-11-01	42.530	42.830	41.690	42.495	36.295	227,412
2023-10-31	42.030	42.590	41.700	42.082	35.943	169,128
2023-10-30	42.410	42.630	41.800	42.179	36.026	121,744
2023-10-27	42.760	43.090	41.880	42.370	36.189	274,155
2023-10-26	42.515	43.440	41.620	42.286	36.118	216,611
2023-10-25	43.475	43.750	42.710	43.116	36.826	153,103
2023-10-24	43.570	43.630	43.150	43.362	37.036	491,930
2023-10-23	44.735	45.120	43.190	43.698	37.323	284,020
2023-10-20	45.390	46.140	44.470	44.819	38.281	627,867
2023-10-19	45.825	46.620	45.360	45.819	39.135	173,789
2023-10-18	46.600	47.070	46.220	46.664	39.856	220,738
2023-10-17	46.750	46.800	46.010	46.218	39.475	170,679
2023-10-16	46.650	47.110	46.220	46.648	39.843	262,810
2023-10-13	47.075	47.290	46.400	46.750	39.930	213,399
2023-10-12	47.570	47.860	46.860	47.429	40.510	181,483
2023-10-11	46.360	47.580	46.210	46.541	39.752	198,152
2023-10-10	45.890	47.110	45.850	46.847	40.012	178,066
2023-10-09	45.910	46.440	45.440	45.549	38.904	101,835
2023-10-06	46.115	46.760	45.550	46.145	39.413	521,946
2023-10-05	46.125	46.300	45.910	46.071	39.350	331,905
2023-10-04	45.795	46.220	45.080	45.799	39.118	78,220
2023-10-03	46.470	46.560	46.000	46.349	39.588	97,293
2023-10-02	46.850	47.480	46.440	46.918	40.073	138,243
2023-09-29	46.460	46.960	46.330	46.763	39.941	168,608
2023-09-28	46.560	46.600	45.560	45.951	39.247	247,553
2023-09-27	46.905	47.300	46.410	46.694	39.882	131,501
2023-09-26	48.450	48.530	46.650	46.960	40.110	869,339
2023-09-25	48.845	48.845	48.170	48.407	41.345	79,310
2023-09-22	48.725	49.240	48.360	48.935	41.796	306,900
2023-09-21	48.940	49.370	48.400	48.815	41.693	353,074
2023-09-20	48.205	49.830	48.200	49.483	42.264	300,142
2023-09-19	47.925	48.600	47.850	48.258	41.218	145,836
2023-09-18	49.075	49.110	47.550	48.070	41.058	857,050

← NewerPage 13 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.