Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	31.285	32.520	31.230	31.800	30.196	29,415
2026-05-05	30.660	30.890	30.570	30.797	29.244	147,022
2026-04-30	30.470	31.200	30.220	30.980	29.418	86,684
2026-04-29	31.260	31.410	30.650	30.700	29.152	18,908
2026-04-28	31.385	31.550	31.120	31.240	29.664	4,675
2026-04-27	31.290	31.540	31.180	31.280	29.702	305,603
2026-04-24	31.720	31.870	31.300	31.340	29.759	26,799
2026-04-23	32.175	32.300	31.750	32.000	30.386	5,255
2026-04-22	32.920	33.050	32.320	32.320	30.690	6,713
2026-04-21	33.095	33.300	32.920	32.950	31.288	2,601
2026-04-20	33.060	33.280	32.830	32.960	31.298	4,468
2026-04-17	32.885	33.880	32.840	33.720	32.019	1,279,232
2026-04-16	32.965	33.040	32.670	32.920	31.260	10,788
2026-04-15	32.925	32.990	32.710	32.830	31.174	7,410
2026-04-14	32.165	32.720	32.070	32.200	30.576	860,499
2026-04-13	32.045	32.090	31.710	31.940	30.329	1,386,817
2026-04-10	32.325	32.450	32.170	32.250	30.624	150,747
2026-04-09	32.280	32.420	31.970	32.240	30.614	23,606
2026-04-08	32.685	33.090	32.370	32.590	30.946	76,777
2026-04-07	32.100	32.200	31.290	31.390	29.807	5,111
2026-04-02	31.265	32.060	31.250	31.940	30.329	10,263
2026-04-01	31.630	32.040	31.470	32.040	30.424	8,745
2026-03-31	30.980	31.190	30.800	31.030	29.465	7,908
2026-03-30	30.875	30.960	30.540	30.940	29.380	7,382
2026-03-27	31.145	31.320	30.710	31.050	29.484	8,341
2026-03-26	31.700	31.800	30.860	30.980	29.418	2,644,178
2026-03-25	32.500	32.620	31.810	31.890	30.282	173,103
2026-03-24	31.915	32.090	31.580	31.680	30.082	103,809
2026-03-23	31.010	32.180	30.600	31.830	30.225	6,439
2026-03-20	31.720	31.820	31.320	31.390	29.807	123,778
2026-03-19	31.655	31.810	31.290	31.290	29.712	12,176
2026-03-18	32.370	32.480	32.075	32.230	30.605	4,996
2026-03-17	31.975	32.500	31.970	32.170	30.548	4,427
2026-03-16	32.235	32.350	31.850	32.020	30.405	607,552
2026-03-13	32.700	32.770	32.250	32.260	30.633	56,328
2026-03-12	33.280	33.300	32.750	32.980	31.317	11,396
2026-03-11	33.180	33.560	33.140	33.330	31.649	1,517
2026-03-10	33.515	33.630	33.180	33.390	31.706	207,680
2026-03-09	32.965	33.205	32.330	32.470	30.832	1,738,919
2026-03-06	34.045	34.110	33.270	33.340	31.659	4,661
2026-03-05	33.955	34.520	33.820	34.020	32.304	1,909
2026-03-04	33.970	34.450	33.780	34.140	32.418	12,951
2026-03-03	34.845	34.970	33.490	33.920	32.209	8,138
2026-03-02	34.785	35.140	34.550	34.870	33.111	8,150
2026-02-27	36.280	36.380	35.940	36.030	34.213	588,200
2026-02-26	36.055	36.290	35.990	36.230	34.403	2,984
2026-02-25	36.230	36.270	35.880	35.930	34.118	1,543
2026-02-24	36.110	36.480	36.110	36.110	34.289	113,030
2026-02-23	36.860	36.860	35.960	36.072	34.253	31,829
2026-02-20	35.870	36.980	35.770	36.760	34.906	465,092
2026-02-19	36.100	36.210	35.650	35.890	34.080	2,560
2026-02-18	35.700	36.480	35.520	36.300	34.469	438,960
2026-02-17	35.560	36.060	35.510	35.790	33.985	20,367
2026-02-16	35.800	36.070	35.670	35.670	33.871	1,189
2026-02-13	35.790	35.950	35.570	35.940	34.127	257,887
2026-02-12	35.705	36.090	35.490	35.700	33.900	8,027
2026-02-11	35.760	36.100	35.690	35.960	34.146	143,765
2026-02-10	35.350	35.920	35.250	35.850	34.042	87,164
2026-02-09	35.320	35.580	35.230	35.251	33.473	88,179
2026-02-06	35.365	35.590	34.840	35.300	33.520	336,740

← NewerPage 3 of 22 · 1,261 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.