Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	58.050	58.080	55.380	56.773	46.246	382,836
2022-09-30	60.860	63.840	57.460	58.485	47.641	1,154,865
2022-09-29	69.020	69.020	59.540	60.512	49.292	1,146,955
2022-09-28	67.660	68.860	66.420	67.900	55.310	516,593
2022-09-27	71.220	71.480	68.280	69.511	56.622	435,439
2022-09-26	69.520	71.100	69.360	70.178	57.165	121,539
2022-09-23	72.860	72.880	69.300	70.205	57.187	209,511
2022-09-22	71.190	73.360	70.980	72.863	59.353	278,981
2022-09-21	71.130	72.700	70.360	71.991	58.642	365,954
2022-09-20	71.240	73.160	71.140	72.846	59.339	420,143
2022-09-16	66.100	67.420	65.300	66.849	54.454	857,059
2022-09-15	68.080	68.569	66.280	66.992	54.570	493,264
2022-09-14	67.060	69.000	66.920	67.686	55.136	559,886
2022-09-13	69.510	70.000	67.100	68.293	55.630	565,062
2022-09-12	67.850	69.560	67.820	68.581	55.865	1,762,987
2022-09-09	67.560	68.760	66.833	66.840	54.447	204,157
2022-09-08	69.220	69.300	66.040	66.804	54.417	304,997
2022-09-07	68.650	69.040	67.500	68.225	55.575	381,408
2022-09-06	70.530	70.760	68.420	69.399	56.531	1,584,318
2022-09-05	71.010	71.700	68.680	69.760	56.825	319,993
2022-09-02	70.660	73.200	70.100	72.044	58.685	263,331
2022-09-01	69.410	69.920	68.820	69.236	56.398	248,593
2022-08-31	73.720	74.020	70.420	71.673	58.383	256,004
2022-08-30	70.650	74.060	70.600	72.783	59.288	385,450
2022-08-26	67.400	69.880	66.420	68.648	55.919	422,236
2022-08-25	67.250	67.460	66.440	66.970	54.552	335,373
2022-08-24	65.710	66.540	65.060	65.548	53.394	485,760
2022-08-23	64.500	66.560	64.500	65.890	53.672	344,582
2022-08-22	67.390	67.420	64.080	64.770	52.760	440,822
2022-08-19	69.420	69.740	67.700	68.377	55.699	155,863
2022-08-18	69.680	70.600	69.100	69.888	56.929	102,218
2022-08-17	71.860	72.060	69.640	70.956	57.799	80,555
2022-08-16	70.000	71.900	69.783	70.874	57.733	129,879
2022-08-15	70.960	71.120	68.640	69.940	56.972	294,870
2022-08-12	71.370	71.820	70.080	71.075	57.896	137,530
2022-08-11	72.670	72.800	70.760	71.340	58.112	438,317
2022-08-10	71.300	72.960	71.260	72.474	59.035	359,281
2022-08-09	72.850	73.280	71.411	71.420	58.177	204,234
2022-08-08	72.880	73.440	72.420	73.040	59.497	161,121
2022-08-05	72.440	73.640	71.960	72.609	59.146	171,340
2022-08-04	72.650	74.960	72.277	72.418	58.990	191,787
2022-08-03	70.430	72.420	69.640	72.380	58.959	183,815
2022-08-02	70.030	70.880	69.180	69.844	56.893	279,211
2022-08-01	70.460	71.240	70.160	70.628	57.532	93,805
2022-07-29	69.930	71.020	69.740	70.454	57.390	132,682
2022-07-28	68.050	69.940	68.000	69.301	56.451	165,390
2022-07-27	68.110	68.320	67.060	67.301	54.822	144,671
2022-07-26	67.980	67.980	66.440	67.159	54.707	339,782
2022-07-25	68.740	68.860	66.420	68.213	55.565	216,383
2022-07-22	68.440	69.220	67.800	68.618	55.895	103,269
2022-07-21	69.850	70.500	68.460	69.393	56.527	245,062
2022-07-20	71.060	71.060	68.120	69.947	56.977	279,199
2022-07-19	68.620	71.260	68.400	69.475	56.593	202,884
2022-07-18	68.340	69.660	67.800	68.660	55.929	213,465
2022-07-15	63.780	67.560	63.540	67.268	54.795	429,715
2022-07-14	65.000	65.868	63.120	63.858	52.018	161,869
2022-07-13	65.290	65.640	64.040	64.694	52.699	111,983
2022-07-12	65.540	66.260	64.680	65.520	53.371	163,647
2022-07-11	65.910	66.820	65.620	66.014	53.774	417,622
2022-07-08	63.900	67.900	63.740	66.081	53.828	535,472

← NewerPage 18 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.