Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	28.955	29.310	28.920	29.200	29.200	800,394
2026-07-29	28.950	29.400	28.740	29.055	29.055	498,119
2026-07-28	27.725	28.550	27.700	28.540	28.540	893,345
2026-07-27	27.675	27.840	27.150	27.500	27.500	1,014,181
2026-07-24	27.230	27.330	26.860	26.890	26.890	146,026
2026-07-23	27.545	27.830	27.370	27.375	27.375	5,545
2026-07-22	27.320	27.860	27.180	27.685	27.685	1,348
2026-07-21	27.330	27.440	27.190	27.440	27.440	212,570
2026-07-20	27.110	27.590	27.090	27.430	27.430	1,000,215
2026-07-17	27.590	27.650	27.230	27.260	27.260	11,076
2026-07-16	27.670	27.810	27.510	27.520	27.520	269,120
2026-07-15	27.010	27.690	26.870	27.690	27.690	237,581
2026-07-14	27.000	27.140	26.940	27.060	27.060	10,508
2026-07-13	26.950	27.330	26.850	27.180	27.180	323,001
2026-07-10	27.325	27.520	26.980	27.110	27.110	2,249,753
2026-07-09	27.245	27.340	27.010	27.155	27.155	469,291
2026-07-08	28.065	28.110	27.265	27.265	27.265	100,173
2026-07-07	28.640	28.950	28.270	28.270	28.270	410,908
2026-07-06	28.540	28.700	28.370	28.400	28.400	524,721
2026-07-03	27.865	28.460	27.830	28.285	28.285	5,246
2026-07-02	27.295	27.800	27.270	27.715	27.715	1,488,973
2026-07-01	27.080	27.270	26.960	27.070	27.070	236,913
2026-06-30	27.280	27.360	26.930	27.010	27.010	11,763
2026-06-29	27.870	27.920	27.080	27.280	27.280	1,604,538
2026-06-26	28.330	28.610	27.660	27.790	27.790	8,049
2026-06-25	29.855	30.140	29.590	29.940	28.430	16,587
2026-06-24	29.850	30.040	29.350	29.740	28.240	7,694
2026-06-23	30.000	30.180	29.680	30.100	28.582	255,369
2026-06-22	30.765	30.790	29.530	30.260	28.734	21,352
2026-06-19	30.265	30.740	30.220	30.680	29.133	36,972
2026-06-18	30.440	30.495	29.930	30.150	28.629	18,800
2026-06-17	30.500	30.760	30.130	30.450	28.914	46,449
2026-06-16	31.285	31.330	30.920	31.180	29.608	5,688
2026-06-15	31.645	31.880	31.290	31.310	29.731	27,657
2026-06-12	30.940	31.200	30.770	30.880	29.323	194,849
2026-06-11	30.525	30.710	30.200	30.310	28.781	5,203
2026-06-10	30.925	31.040	30.440	30.490	28.952	102,239
2026-06-09	31.060	31.400	30.860	30.890	29.332	7,388
2026-06-08	30.455	31.080	30.290	30.910	29.351	32,807
2026-06-05	30.880	31.080	30.560	30.560	29.019	66,772
2026-06-04	31.310	31.370	30.670	30.740	29.190	30,873
2026-06-03	31.325	31.770	31.100	31.140	29.570	21,720
2026-06-02	32.350	32.530	31.710	31.860	30.253	7,210
2026-06-01	32.380	32.790	31.960	31.990	30.377	103,394
2026-05-29	32.825	33.110	32.560	32.700	31.051	49,229
2026-05-28	32.885	33.010	32.560	32.820	31.165	21,017
2026-05-27	32.535	33.430	32.500	33.030	31.364	1,098,612
2026-05-26	32.315	32.700	32.290	32.290	30.662	251,067
2026-05-22	32.065	32.350	31.960	32.310	30.681	82,521
2026-05-21	31.720	32.200	31.630	31.880	30.272	64,721
2026-05-20	31.355	31.790	31.270	31.750	30.149	287,443
2026-05-19	31.575	31.870	31.470	31.490	29.902	419,036
2026-05-18	31.655	31.940	31.270	31.820	30.215	103,389
2026-05-15	32.125	32.280	31.720	31.800	30.196	170,960
2026-05-14	32.190	32.840	32.190	32.280	30.652	18,447
2026-05-13	31.880	32.190	31.250	32.140	30.519	377,756
2026-05-12	31.965	32.400	31.860	32.050	30.434	148,970
2026-05-11	31.675	32.130	31.530	31.990	30.377	5,769
2026-05-08	31.565	31.930	31.530	31.840	30.234	3,662
2026-05-07	31.735	32.190	31.650	31.680	30.082	3,196

← NewerPage 2 of 3 · 127 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.