Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	48.885	49.250	48.650	49.028	41.876	209,379
2023-09-14	48.820	48.840	47.780	48.523	41.444	157,998
2023-09-13	48.930	50.320	48.760	49.038	41.884	591,226
2023-09-12	48.800	49.410	48.460	48.899	41.766	149,840
2023-09-11	48.305	48.660	48.150	48.493	41.419	91,028
2023-09-08	48.365	48.450	47.410	48.080	41.066	45,761
2023-09-07	48.670	48.790	48.020	48.567	41.482	137,510
2023-09-06	48.895	49.430	48.700	48.839	41.714	37,259
2023-09-05	48.580	49.010	48.140	49.003	41.854	157,968
2023-09-04	48.775	49.110	48.570	48.921	41.784	204,869
2023-09-01	49.270	49.280	48.260	48.929	41.791	287,578
2023-08-31	49.730	50.000	49.540	49.661	42.416	270,551
2023-08-30	49.685	49.940	49.375	49.621	42.382	83,557
2023-08-29	49.065	49.630	48.990	49.510	42.287	107,390
2023-08-25	48.575	48.880	48.530	48.676	41.575	77,472
2023-08-24	49.490	49.490	48.590	48.700	41.596	77,329
2023-08-23	49.105	49.400	48.780	49.119	41.953	219,326
2023-08-22	49.450	49.460	49.050	49.199	42.022	557,375
2023-08-21	48.885	49.510	48.810	49.030	41.877	479,136
2023-08-18	49.385	49.520	48.230	49.147	41.977	337,670
2023-08-17	49.820	50.160	49.570	49.683	42.435	133,463
2023-08-16	50.060	50.100	49.800	49.953	42.666	255,117
2023-08-15	50.320	50.500	49.940	50.122	42.810	168,070
2023-08-14	50.620	50.860	50.240	50.461	43.099	91,967
2023-08-11	50.810	51.300	50.600	50.672	43.280	319,763
2023-08-10	50.710	51.440	50.660	51.074	43.623	151,932
2023-08-09	50.940	51.520	50.639	51.138	43.678	184,395
2023-08-08	52.000	52.200	50.000	50.640	43.253	323,939
2023-08-07	52.310	52.700	51.920	52.166	44.556	197,592
2023-08-04	52.570	52.920	52.300	52.447	44.796	83,015
2023-08-03	52.510	52.840	52.080	52.300	44.670	600,960
2023-08-02	52.730	52.920	52.360	52.574	44.904	142,071
2023-08-01	53.940	53.940	52.980	53.420	45.627	223,681
2023-07-31	53.900	54.260	53.772	54.002	46.124	109,363
2023-07-28	53.530	53.940	53.080	53.427	45.633	176,122
2023-07-27	53.730	53.840	52.660	53.045	45.306	253,500
2023-07-26	54.400	54.480	52.820	53.629	45.806	285,250
2023-07-25	54.480	54.920	54.260	54.300	46.379	398,798
2023-07-24	53.780	54.460	53.720	54.243	46.330	128,854
2023-07-21	53.850	54.440	53.740	54.190	46.285	362,216
2023-07-20	53.870	54.440	53.860	54.240	46.327	191,122
2023-07-19	54.010	54.100	53.700	53.948	46.078	174,206
2023-07-18	53.260	53.960	53.140	53.674	45.844	895,735
2023-07-17	53.430	53.560	53.040	53.388	45.600	179,654
2023-07-14	53.580	53.780	53.240	53.540	45.730	167,952
2023-07-13	53.630	54.060	53.460	53.841	45.986	323,128
2023-07-12	52.880	53.700	52.800	53.620	45.798	124,528
2023-07-11	52.680	53.040	52.120	52.825	45.118	295,417
2023-07-10	52.490	52.640	52.060	52.364	44.725	182,156
2023-07-07	51.960	52.720	51.600	52.439	44.789	263,818
2023-07-06	52.540	52.580	51.640	52.168	44.558	154,563
2023-07-05	52.760	53.120	52.480	52.695	45.008	878,075
2023-07-04	53.410	53.480	52.960	53.080	45.337	401,162
2023-07-03	53.300	54.040	53.240	53.566	45.752	102,555
2023-06-30	55.330	55.540	54.900	55.304	45.049	339,774
2023-06-29	55.170	55.480	54.820	55.021	44.819	313,646
2023-06-28	53.870	55.300	53.800	54.579	44.459	196,488
2023-06-27	54.670	54.820	53.320	53.702	43.744	780,227
2023-06-26	54.410	54.620	53.560	54.301	44.232	409,948
2023-06-23	54.760	54.820	53.720	54.149	44.108	401,504

← NewerPage 14 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.