Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	52.920	53.160	51.560	51.918	42.291	396,734
2023-03-22	52.280	53.420	52.200	52.655	42.892	347,058
2023-03-21	51.290	52.320	51.180	52.160	42.489	270,776
2023-03-20	50.920	51.000	49.820	50.743	41.335	3,900,645
2023-03-17	52.370	52.980	50.900	51.579	42.015	312,438
2023-03-16	53.050	53.540	50.960	52.130	42.464	1,032,725
2023-03-15	54.630	55.100	51.935	53.864	43.877	714,107
2023-03-14	55.360	55.400	54.160	54.672	44.535	938,618
2023-03-13	57.720	57.720	54.860	55.400	45.128	593,995
2023-03-10	56.810	57.646	56.460	56.787	46.258	151,385
2023-03-09	59.530	59.720	57.980	58.498	47.651	213,227
2023-03-08	58.660	60.080	58.620	59.757	48.677	511,103
2023-03-07	58.420	60.160	58.300	59.459	48.434	455,793
2023-03-06	57.510	59.380	57.340	58.807	47.903	538,892
2023-03-03	54.000	57.520	53.520	56.666	46.159	441,660
2023-03-02	53.720	54.480	53.580	54.090	44.060	451,618
2023-03-01	54.070	54.700	53.940	54.044	44.023	130,694
2023-02-28	53.290	53.765	52.940	53.282	43.402	411,014
2023-02-27	53.380	53.742	53.359	53.409	43.506	103,861
2023-02-24	54.700	54.860	53.113	53.120	43.271	1,661,248
2023-02-23	54.860	55.240	54.575	54.850	44.680	708,292
2023-02-22	54.760	54.860	54.160	54.471	44.371	202,068
2023-02-21	55.530	55.560	54.620	55.047	44.840	406,296
2023-02-20	56.080	56.140	55.380	55.570	45.267	151,766
2023-02-17	55.790	56.000	55.300	55.671	45.348	219,794
2023-02-16	55.780	56.480	55.540	56.011	45.625	255,144
2023-02-15	55.490	55.640	55.000	55.284	45.033	371,315
2023-02-14	55.270	55.700	54.760	55.218	44.979	204,454
2023-02-13	55.380	55.400	54.780	55.091	44.876	328,239
2023-02-10	56.580	56.600	54.820	55.311	45.055	381,210
2023-02-09	56.430	57.200	56.400	56.600	46.105	75,028
2023-02-08	56.880	56.900	55.539	56.208	45.786	168,069
2023-02-07	56.720	56.900	56.000	56.645	46.142	389,321
2023-02-06	57.600	57.820	56.220	56.680	46.170	616,216
2023-02-03	57.280	58.500	56.620	57.480	46.822	459,149
2023-02-02	56.030	57.900	55.620	57.660	46.969	305,297
2023-02-01	55.090	55.507	54.480	55.083	44.870	325,045
2023-01-31	54.750	54.900	53.920	54.760	44.606	1,000,152
2023-01-30	54.570	54.940	54.200	54.680	44.541	232,019
2023-01-27	54.450	55.100	54.360	54.626	44.497	305,581
2023-01-26	54.190	54.520	54.100	54.346	44.269	1,063,356
2023-01-25	54.710	55.020	53.540	53.860	43.873	946,291
2023-01-24	55.010	55.280	54.120	54.660	44.525	469,784
2023-01-23	55.260	55.540	54.520	54.860	44.688	419,680
2023-01-20	54.570	54.841	54.000	54.283	44.218	427,891
2023-01-19	55.380	55.440	54.100	54.260	44.199	1,090,679
2023-01-18	55.520	55.580	54.900	55.291	45.039	1,028,827
2023-01-17	55.450	55.960	54.880	55.138	44.914	705,234
2023-01-16	55.290	55.560	54.920	55.280	45.030	794,952
2023-01-13	56.350	56.420	54.400	55.049	44.842	655,894
2023-01-12	56.280	56.900	56.100	56.569	46.080	409,774
2023-01-11	56.900	57.140	56.560	56.885	46.338	302,122
2023-01-10	55.890	57.120	55.720	56.820	46.284	676,760
2023-01-09	55.360	55.940	54.900	55.334	45.074	110,883
2023-01-06	54.520	55.200	53.500	54.598	44.475	565,609
2023-01-05	53.670	54.840	53.480	54.359	44.280	1,091,991
2023-01-04	53.300	54.260	53.220	53.800	43.825	1,680,206
2023-01-03	52.570	53.640	52.560	53.007	43.178	641,055
2022-12-30	51.060	51.240	50.640	50.968	41.518	612,029
2022-12-29	50.050	51.340	50.000	50.758	41.347	662,076

← NewerPage 16 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.