Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	84.530	85.240	82.960	84.238	66.361	175,585
2022-04-06	86.840	87.580	82.940	83.941	66.127	405,489
2022-04-05	89.290	89.780	87.600	88.375	69.620	138,994
2022-04-04	88.860	89.380	87.280	88.729	69.899	233,738
2022-04-01	88.030	89.300	87.280	88.475	69.699	247,023
2022-03-31	88.770	89.500	87.760	88.074	69.383	306,286
2022-03-30	89.760	89.880	87.740	88.569	69.773	894,765
2022-03-29	85.440	90.060	84.640	85.294	67.193	213,730
2022-03-28	84.180	85.540	83.780	84.611	66.655	96,023
2022-03-25	83.450	84.220	82.720	83.748	65.975	87,650
2022-03-24	83.090	84.140	82.620	83.196	65.541	162,221
2022-03-23	84.950	85.000	82.920	83.947	66.132	120,064
2022-03-22	82.840	84.640	82.280	84.104	66.256	410,105
2022-03-21	81.830	82.980	81.380	81.943	64.553	557,898
2022-03-18	82.160	82.800	81.000	82.184	64.744	876,701
2022-03-17	83.300	83.300	81.300	82.100	64.677	1,095,608
2022-03-16	79.390	82.480	78.600	80.501	63.417	734,230
2022-03-15	75.950	77.840	73.800	76.557	60.311	395,873
2022-03-14	75.770	78.580	73.550	76.792	60.495	454,598
2022-03-11	73.470	75.320	72.580	73.853	58.180	359,452
2022-03-10	76.390	76.500	71.880	74.120	58.390	792,505
2022-03-09	70.840	75.640	69.240	75.640	59.588	594,996
2022-03-08	67.990	71.160	67.040	67.500	53.175	595,356
2022-03-07	70.380	72.480	67.160	69.440	54.704	505,047
2022-03-04	78.700	78.740	73.280	73.922	58.235	501,698
2022-03-03	82.260	83.480	80.198	81.145	63.925	960,151
2022-03-02	82.940	85.080	80.680	82.904	65.310	558,702
2022-03-01	89.550	91.340	84.958	84.960	66.930	480,476
2022-02-28	89.040	90.980	85.800	90.880	71.594	538,642
2022-02-25	92.060	92.820	89.200	91.400	72.003	441,188
2022-02-24	89.560	94.500	87.000	88.537	69.748	607,825
2022-02-23	91.440	97.640	90.620	94.940	74.792	501,544
2022-02-22	79.720	93.960	79.180	92.071	72.532	893,018
2022-02-21	85.040	85.780	80.980	81.915	64.532	318,103
2022-02-18	86.740	87.540	84.212	85.340	67.230	221,565
2022-02-17	87.990	88.740	86.500	86.960	68.506	84,408
2022-02-16	89.210	89.840	87.360	89.206	70.275	318,362
2022-02-15	84.850	89.640	84.560	89.560	70.554	1,352,795
2022-02-14	84.520	86.460	84.500	85.280	67.182	248,910
2022-02-11	84.580	88.400	84.260	87.853	69.209	531,984
2022-02-10	85.140	86.280	84.440	85.538	67.385	297,116
2022-02-09	79.320	85.970	79.060	83.353	65.664	297,049
2022-02-08	79.120	79.900	77.960	78.382	61.748	148,232
2022-02-07	79.900	80.180	78.690	78.700	61.999	251,788
2022-02-04	81.190	81.420	78.280	78.691	61.992	540,141
2022-02-03	81.430	81.880	80.960	81.060	63.858	114,081
2022-02-02	82.770	83.620	81.580	81.640	64.315	151,407
2022-02-01	82.860	83.640	81.980	83.500	65.780	129,339
2022-01-31	83.190	83.520	81.700	82.144	64.712	677,149
2022-01-28	83.680	83.680	81.153	81.966	64.572	263,378
2022-01-27	81.910	84.760	81.780	83.723	65.955	229,313
2022-01-26	81.760	84.320	81.600	82.865	65.280	321,368
2022-01-25	81.730	81.860	80.120	80.920	63.747	454,260
2022-01-24	84.600	85.060	79.960	80.729	63.597	314,759
2022-01-21	86.140	86.200	83.780	84.554	66.610	270,475
2022-01-20	87.870	88.400	86.480	87.790	69.160	229,924
2022-01-19	87.180	89.320	86.640	87.498	68.929	641,092
2022-01-18	87.670	88.700	86.080	88.100	69.404	295,561
2022-01-17	89.500	89.500	87.500	89.203	70.272	395,309
2022-01-14	88.770	90.040	87.780	89.367	70.402	227,741

← NewerPage 20 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.