Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	54.760	55.020	53.620	54.680	44.541	320,657
2023-06-21	56.560	56.880	55.520	55.712	45.382	227,002
2023-06-20	57.490	57.580	56.420	56.668	46.161	569,620
2023-06-19	57.140	57.800	57.100	57.613	46.930	204,422
2023-06-16	57.660	57.700	57.240	57.372	46.734	343,154
2023-06-15	57.980	58.020	56.780	57.459	46.805	404,302
2023-06-14	57.980	58.800	57.933	58.031	47.271	1,210,287
2023-06-13	57.530	57.660	57.060	57.520	46.855	495,485
2023-06-12	56.730	57.180	56.560	56.791	46.261	345,915
2023-06-09	55.930	56.460	55.760	56.247	45.817	159,257
2023-06-08	55.270	56.640	55.220	55.752	45.414	206,238
2023-06-07	55.330	55.400	54.580	55.144	44.920	109,629
2023-06-06	54.930	55.380	54.880	55.107	44.889	136,264
2023-06-05	54.380	55.320	54.160	54.764	44.609	146,509
2023-06-02	52.750	54.340	52.720	54.084	44.056	500,230
2023-06-01	52.280	52.600	51.880	52.285	42.590	90,332
2023-05-31	53.870	54.020	51.740	53.197	43.333	242,703
2023-05-30	54.330	54.740	53.960	54.020	44.004	177,023
2023-05-26	54.120	54.700	53.880	54.397	44.311	260,605
2023-05-25	54.630	54.640	53.740	53.973	43.966	166,644
2023-05-24	55.220	55.300	54.020	54.314	44.243	915,203
2023-05-23	54.670	55.880	54.600	55.454	45.172	1,349,874
2023-05-22	53.680	54.740	53.660	54.396	44.310	405,319
2023-05-19	53.530	54.400	53.360	53.811	43.833	397,739
2023-05-18	51.650	53.340	51.480	52.937	43.121	239,654
2023-05-17	51.090	51.560	50.760	51.214	41.718	196,363
2023-05-16	51.880	52.220	51.300	51.400	41.870	305,314
2023-05-15	52.920	53.300	52.180	52.260	42.570	361,034
2023-05-12	52.570	52.800	51.900	52.447	42.722	328,987
2023-05-11	51.450	52.640	51.260	52.336	42.632	347,902
2023-05-10	51.630	51.880	51.120	51.326	41.810	87,143
2023-05-09	51.740	51.980	51.060	51.411	41.878	598,070
2023-05-05	50.240	51.120	50.180	50.965	41.515	291,575
2023-05-04	50.060	50.420	49.640	50.082	40.796	223,469
2023-05-03	49.980	50.260	49.070	49.552	40.364	148,347
2023-05-02	50.650	50.940	49.550	50.057	40.776	1,392,471
2023-04-28	50.050	50.560	48.400	50.095	40.806	469,913
2023-04-27	49.825	50.300	49.360	49.988	40.719	193,998
2023-04-26	50.010	50.160	49.550	49.870	40.623	215,120
2023-04-25	50.860	50.880	49.900	50.106	40.815	202,331
2023-04-24	50.890	51.380	50.660	50.891	41.454	87,150
2023-04-21	50.670	50.840	50.080	50.401	41.056	301,727
2023-04-20	52.170	52.255	50.000	50.153	40.853	399,941
2023-04-19	52.100	52.460	51.740	52.027	42.380	132,189
2023-04-18	52.680	52.864	52.210	52.677	42.909	296,817
2023-04-17	53.770	53.820	52.540	53.054	43.217	298,773
2023-04-14	52.830	53.780	52.780	53.468	43.554	388,655
2023-04-13	52.680	52.940	52.220	52.664	42.899	163,023
2023-04-12	52.870	53.580	52.595	53.112	43.264	321,083
2023-04-11	52.930	53.540	52.720	52.937	43.121	103,645
2023-04-06	52.020	52.340	51.680	51.892	42.270	84,289
2023-04-05	52.700	52.820	51.780	52.106	42.444	347,434
2023-04-04	53.070	53.640	52.619	52.800	43.010	282,422
2023-04-03	53.070	53.360	52.740	53.030	43.197	106,508
2023-03-31	53.300	53.360	52.640	52.942	43.126	216,832
2023-03-30	52.680	53.440	52.620	53.109	43.262	256,056
2023-03-29	51.600	52.380	51.080	52.205	42.525	1,742,937
2023-03-28	52.980	53.140	51.460	51.529	41.975	294,369
2023-03-27	51.520	52.780	51.340	52.302	42.604	588,388
2023-03-24	51.790	51.840	50.500	50.972	41.521	778,422

← NewerPage 15 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.