Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	89.120	90.340	88.660	88.660	69.845	146,231
2022-01-12	89.330	90.420	88.040	89.593	70.580	110,188
2022-01-11	89.430	89.560	87.940	88.720	69.892	75,065
2022-01-10	90.720	91.200	88.560	89.020	70.128	664,812
2022-01-07	91.860	92.760	89.940	91.300	71.925	181,604
2022-01-06	90.070	92.140	90.000	90.295	71.133	250,641
2022-01-05	90.730	92.400	90.520	91.945	72.433	136,959
2022-01-04	87.820	90.800	87.700	89.646	70.622	231,415
2021-12-30	83.740	83.840	83.340	83.558	65.826	130,638
2021-12-29	84.590	84.720	83.440	83.687	65.927	227,435
2021-12-23	83.320	84.800	83.280	83.300	65.622	340,971
2021-12-22	81.830	82.782	81.460	82.780	65.213	101,596
2021-12-21	81.850	82.260	80.980	81.760	64.409	402,242
2021-12-20	81.150	84.020	80.520	81.138	63.919	264,340
2021-12-17	86.760	86.800	83.920	84.020	66.190	281,793
2021-12-16	87.470	88.900	87.318	87.320	68.789	306,367
2021-12-15	87.460	87.800	86.200	86.260	67.954	206,258
2021-12-14	86.910	88.440	86.780	86.980	68.521	233,566
2021-12-13	84.780	88.280	84.080	87.340	68.805	186,076
2021-12-10	84.100	86.200	83.820	85.921	67.687	186,999
2021-12-09	84.910	86.500	83.887	84.380	66.473	351,258
2021-12-08	81.690	85.120	81.640	83.173	65.522	417,137
2021-12-07	76.430	82.460	75.760	76.361	60.156	331,159
2021-12-06	75.020	75.440	73.640	74.120	58.391	374,540
2021-12-03	75.620	75.620	73.840	74.255	58.497	266,800
2021-12-02	75.650	76.220	74.780	75.290	59.312	515,388
2021-12-01	75.470	77.300	74.760	76.640	60.376	284,945
2021-11-30	74.120	74.860	73.260	74.140	58.406	503,444
2021-11-29	75.610	75.980	74.500	75.440	59.430	338,321
2021-11-26	76.110	76.600	74.220	75.147	59.200	284,391
2021-11-25	80.280	80.280	78.740	78.878	62.138	113,664
2021-11-24	81.400	81.400	78.860	79.862	62.914	242,584
2021-11-23	81.190	81.980	80.380	81.292	64.041	485,829
2021-11-22	82.140	82.500	81.500	82.140	64.709	245,383
2021-11-19	83.850	84.060	81.220	82.060	64.646	225,144
2021-11-18	84.430	85.120	83.600	84.000	66.174	57,317
2021-11-17	84.300	84.720	83.700	84.200	66.331	226,883
2021-11-16	84.320	85.020	84.060	84.483	66.554	99,240
2021-11-15	83.890	84.760	83.540	84.213	66.341	672,922
2021-11-12	84.280	84.800	83.720	84.516	66.580	118,390
2021-11-11	85.860	86.420	84.000	86.420	68.080	130,025
2021-11-10	85.970	86.440	85.280	85.749	67.551	1,528,247
2021-11-09	87.240	87.660	85.600	86.138	67.858	194,810
2021-11-08	88.350	88.480	87.189	87.300	68.773	161,179
2021-11-05	87.070	89.020	86.700	88.276	69.543	123,645
2021-11-04	88.260	88.480	86.740	87.704	69.091	286,453
2021-11-03	89.650	89.780	87.120	89.189	70.261	167,122
2021-11-02	90.070	90.360	89.360	89.895	70.817	135,416
2021-11-01	90.520	91.520	90.271	90.757	71.497	87,020
2021-10-29	90.110	91.020	89.200	89.820	70.759	103,866
2021-10-28	92.550	92.760	90.380	90.880	71.594	67,722
2021-10-27	93.520	94.020	92.520	93.420	73.595	272,078
2021-10-26	92.910	94.420	92.520	93.810	73.902	174,228
2021-10-25	88.640	92.740	88.460	90.734	71.478	427,065

← NewerPage 21 of 21 · 1,254 trading days

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.