Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	61.080	64.140	60.355	63.206	51.486	143,766
2022-07-06	60.420	61.120	59.914	60.548	49.321	170,120
2022-07-05	62.240	62.660	59.054	59.849	48.752	117,111
2022-07-04	63.680	63.900	61.760	62.271	50.725	185,280
2022-07-01	62.270	63.580	61.660	62.643	51.028	160,794
2022-06-30	64.730	64.820	61.420	62.620	51.009	274,626
2022-06-29	67.000	67.040	65.280	65.988	53.752	203,511
2022-06-28	66.620	69.140	66.600	68.377	55.699	262,390
2022-06-27	65.310	66.820	65.200	66.090	53.836	177,130
2022-06-24	65.850	65.900	63.980	64.798	52.783	221,553
2022-06-23	67.120	67.680	65.100	66.057	53.809	159,852
2022-06-22	67.270	68.080	66.160	67.600	55.066	156,426
2022-06-21	67.810	68.860	67.400	68.096	55.469	128,300
2022-06-20	67.930	68.480	67.120	67.582	55.051	108,909
2022-06-17	68.610	68.920	67.440	67.654	55.109	203,088
2022-06-16	69.380	69.400	67.700	68.004	55.395	532,475
2022-06-15	69.710	70.140	69.280	69.585	56.683	131,251
2022-06-14	70.400	70.400	67.880	68.715	55.974	191,286
2022-06-13	71.380	71.840	68.040	69.501	56.614	229,367
2022-06-10	74.140	74.380	72.260	72.700	59.220	161,264
2022-06-09	75.810	76.220	74.220	75.029	61.117	176,838
2022-06-08	76.580	76.720	75.780	76.199	62.070	218,971
2022-06-07	76.600	76.960	75.760	76.290	62.144	610,775
2022-06-06	78.720	79.820	77.260	77.938	63.487	131,527
2022-06-01	76.600	79.940	75.940	78.762	64.158	312,989
2022-05-31	73.990	76.660	73.320	76.129	62.013	345,946
2022-05-30	74.190	74.920	73.980	74.262	60.492	55,443
2022-05-27	73.350	73.760	72.460	73.370	59.765	192,816
2022-05-26	72.660	73.320	71.840	72.663	59.190	214,018
2022-05-25	72.750	73.000	70.880	72.819	59.317	244,509
2022-05-24	71.580	72.940	71.460	71.836	58.517	932,825
2022-05-23	73.280	73.440	71.200	72.645	59.175	919,637
2022-05-20	71.320	73.300	71.140	71.920	58.585	378,157
2022-05-19	71.700	71.700	69.000	70.860	57.721	459,471
2022-05-18	73.460	73.540	72.060	72.699	59.219	1,398,326
2022-05-17	75.610	75.700	72.340	73.687	60.024	290,964
2022-05-16	75.570	76.140	74.400	74.993	61.088	157,923
2022-05-13	77.440	78.600	76.360	77.820	61.305	486,231
2022-05-12	74.350	76.720	73.880	76.440	60.218	531,735
2022-05-11	73.790	76.820	73.220	75.835	59.742	244,359
2022-05-10	75.740	75.880	72.100	72.498	57.112	204,683
2022-05-09	76.700	77.000	74.160	74.874	58.985	300,945
2022-05-06	77.600	77.860	75.960	76.701	60.424	91,768
2022-05-05	80.500	80.940	76.960	78.443	61.796	268,263
2022-05-04	79.490	80.200	78.312	79.298	62.470	624,265
2022-05-03	78.100	79.840	77.800	79.319	62.486	88,426
2022-04-29	79.170	79.880	78.660	79.552	62.670	213,618
2022-04-28	77.910	79.360	77.400	78.312	61.693	202,042
2022-04-27	76.060	77.780	73.940	76.640	60.376	220,839
2022-04-26	80.300	80.560	75.760	77.959	61.415	174,195
2022-04-25	80.520	81.338	78.820	80.518	63.431	524,098
2022-04-22	82.410	83.800	82.300	82.993	65.380	148,264
2022-04-21	83.530	84.680	83.260	84.036	66.202	108,866
2022-04-20	82.840	84.320	82.480	83.366	65.675	151,437
2022-04-19	81.710	82.760	81.120	81.880	64.503	161,144
2022-04-14	81.120	82.460	80.520	81.661	64.331	279,011
2022-04-13	80.570	81.208	79.880	81.200	63.968	75,731
2022-04-12	80.070	81.620	79.640	80.346	63.296	61,896
2022-04-11	82.060	82.740	80.920	81.771	64.418	325,947
2022-04-08	84.920	85.000	83.040	83.667	65.912	196,455

← NewerPage 19 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.