Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	50.500	50.540	49.980	50.255	40.937	446,096
2022-12-23	50.390	51.020	50.220	50.460	41.104	613,608
2022-12-22	51.600	51.820	49.810	50.405	41.059	2,044,380
2022-12-21	50.980	51.880	50.700	51.476	41.931	354,141
2022-12-20	51.320	51.420	50.700	50.978	41.526	241,949
2022-12-19	52.050	53.000	51.500	51.780	42.179	726,305
2022-12-16	52.970	53.420	51.954	52.545	42.802	2,337,503
2022-12-15	54.890	55.100	52.800	52.800	43.010	1,070,342
2022-12-14	55.450	55.880	54.900	55.149	44.923	454,329
2022-12-13	56.050	57.140	55.460	55.460	45.177	633,954
2022-12-12	56.360	56.540	55.740	56.149	45.738	655,678
2022-12-09	56.710	57.080	55.660	56.651	46.147	544,506
2022-12-08	56.700	57.440	56.100	56.589	46.096	255,262
2022-12-07	58.230	58.460	57.000	57.617	46.934	327,262
2022-12-06	59.030	59.480	57.540	57.983	47.232	835,776
2022-12-05	59.050	59.260	58.380	58.924	47.998	248,255
2022-12-02	57.510	58.540	57.240	57.865	47.136	409,174
2022-12-01	58.790	59.100	57.420	57.810	47.091	203,915
2022-11-30	58.280	59.480	58.240	58.777	47.878	729,100
2022-11-29	58.000	58.280	57.400	57.733	47.028	491,432
2022-11-28	58.180	58.300	57.720	57.962	47.214	572,861
2022-11-25	58.840	58.840	58.060	58.395	47.568	456,476
2022-11-24	58.100	59.300	58.040	58.717	47.830	299,055
2022-11-23	58.440	58.440	57.400	58.180	47.392	249,414
2022-11-22	57.870	58.560	57.460	58.429	47.595	193,931
2022-11-21	58.590	58.660	57.900	58.174	47.387	483,477
2022-11-18	58.320	59.580	57.860	59.460	48.435	339,332
2022-11-17	57.320	57.941	56.600	57.940	47.197	344,348
2022-11-16	60.030	60.060	56.260	57.060	46.480	526,003
2022-11-15	59.720	60.740	59.480	59.771	48.689	658,624
2022-11-14	60.550	60.760	59.020	59.686	48.619	469,772
2022-11-11	59.390	61.200	59.300	59.990	48.867	711,978
2022-11-10	56.960	58.666	56.040	57.382	46.742	1,125,212
2022-11-09	57.240	58.260	56.320	56.938	46.381	417,964
2022-11-08	58.590	59.140	57.333	58.363	47.541	295,547
2022-11-07	56.730	58.980	56.620	58.311	47.499	230,074
2022-11-04	56.260	57.620	55.700	56.730	46.211	608,338
2022-11-03	56.310	56.420	54.940	55.539	45.241	703,572
2022-11-02	57.650	58.340	56.820	57.121	46.529	454,484
2022-11-01	57.140	58.620	57.020	57.869	47.139	554,707
2022-10-31	57.330	57.500	55.860	56.760	46.235	291,913
2022-10-28	57.190	57.260	55.600	56.354	45.905	446,185
2022-10-27	57.790	58.100	56.660	57.179	46.577	588,607
2022-10-26	57.390	58.260	56.980	57.630	46.944	519,160
2022-10-25	57.510	58.160	56.040	57.340	46.708	467,981
2022-10-24	58.150	58.880	56.880	57.763	47.053	181,076
2022-10-21	57.700	57.860	56.820	57.339	46.707	294,621
2022-10-20	57.520	58.900	57.060	58.480	47.637	239,997
2022-10-19	59.060	59.280	57.160	57.707	47.007	511,012
2022-10-18	59.310	60.040	58.614	58.620	47.751	238,806
2022-10-17	57.180	58.887	57.000	58.540	47.686	329,039
2022-10-14	57.930	58.200	56.880	56.980	46.415	132,587
2022-10-13	56.760	58.180	55.820	56.991	46.424	309,091
2022-10-12	56.450	57.660	55.720	56.629	46.129	251,136
2022-10-11	57.560	57.600	55.620	56.396	45.939	200,063
2022-10-10	59.280	59.974	57.693	58.687	47.805	265,085
2022-10-07	61.150	61.340	60.000	60.111	48.965	200,415
2022-10-06	60.340	61.480	60.080	60.700	49.445	118,181
2022-10-05	60.060	60.460	57.980	59.058	48.108	262,334
2022-10-04	58.680	60.600	56.027	59.059	48.109	269,967

← NewerPage 17 of 22 · 1,261 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.