Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	36.255	36.360	35.430	35.650	33.852	50,461
2026-02-04	35.975	36.900	35.810	36.470	34.631	7,552
2026-02-03	36.255	36.390	35.710	35.820	34.013	3,327
2026-02-02	35.940	36.390	35.930	36.300	34.469	173,186
2026-01-30	36.510	36.610	36.070	36.240	34.412	554
2026-01-29	36.595	36.720	36.270	36.310	34.479	2,880
2026-01-28	36.045	36.560	35.990	36.270	34.441	1,667
2026-01-27	37.060	37.100	36.220	36.220	34.393	3,869
2026-01-26	37.070	37.430	36.980	37.270	35.390	194,570
2026-01-23	37.530	37.600	37.130	37.280	35.400	107,850
2026-01-22	37.560	37.780	37.050	37.660	35.761	5,111
2026-01-21	35.620	36.230	35.610	35.970	34.156	9,631
2026-01-20	36.290	36.350	35.500	35.750	33.947	1,323,224
2026-01-19	36.435	36.520	36.000	36.060	34.241	7,178
2026-01-16	38.080	38.120	37.430	37.480	35.590	479,205
2026-01-15	38.305	38.675	37.760	38.010	36.093	29,120
2026-01-14	37.955	38.600	37.870	38.260	36.330	2,796
2026-01-13	38.060	38.190	37.580	38.050	36.131	6,112
2026-01-12	38.640	38.920	38.000	38.150	36.226	157,820
2026-01-09	38.780	39.240	38.530	38.660	36.710	3,696
2026-01-08	38.605	38.670	37.900	38.630	36.682	1,542,114
2026-01-07	38.915	39.180	38.540	38.550	36.606	89,490
2026-01-06	39.270	39.500	38.950	39.060	37.090	9,968
2026-01-05	40.495	40.620	39.400	39.400	37.413	8,609
2026-01-02	39.800	40.510	39.800	40.410	38.372	5,824
2025-12-30	39.605	39.920	39.380	39.780	37.774	1,765
2025-12-29	39.585	39.900	39.510	39.800	37.793	2,985
2025-12-23	39.750	39.800	39.570	39.680	37.679	2,082
2025-12-22	40.050	40.140	39.590	39.850	37.840	67,902
2025-12-19	40.020	40.310	39.750	40.000	37.983	910,913
2025-12-18	39.970	40.110	39.840	40.110	38.087	173,696
2025-12-17	40.290	40.530	39.900	40.150	38.125	142,780
2025-12-16	41.015	41.220	40.335	40.540	38.495	187,299
2025-12-15	40.915	41.370	40.900	41.040	38.970	145,265
2025-12-12	41.065	41.150	40.880	40.900	38.837	50,830
2025-12-11	41.050	41.510	40.470	41.020	38.951	84,623
2025-12-10	40.990	41.440	40.730	40.730	38.676	141,786
2025-12-09	40.905	41.075	40.750	41.037	38.967	694,533
2025-12-08	40.260	40.910	40.230	40.890	38.828	70,264
2025-12-05	39.600	40.680	39.500	40.410	38.372	13,727
2025-12-04	38.210	39.740	38.190	39.650	37.650	405,286
2025-12-03	37.550	38.010	37.360	37.530	35.637	12,734
2025-12-02	37.135	37.730	37.080	37.610	35.713	188,522
2025-12-01	37.010	37.440	36.920	37.380	35.495	810,858
2025-11-28	36.910	37.130	36.750	37.130	35.257	102,838
2025-11-27	36.585	37.010	36.550	36.870	35.011	2,309
2025-11-26	36.690	36.700	36.200	36.640	34.792	107,526
2025-11-25	36.095	36.830	35.980	36.030	34.213	137,025
2025-11-24	36.020	36.330	35.920	36.250	34.422	88,282
2025-11-21	35.055	35.840	35.000	35.800	33.995	103,562
2025-11-20	35.695	35.700	35.090	35.310	33.529	65,868
2025-11-19	36.160	36.270	35.580	35.640	33.843	36,454
2025-11-18	36.675	36.730	36.150	36.245	34.417	150,309
2025-11-17	37.355	37.540	37.030	37.210	35.333	407,404
2025-11-14	37.555	37.600	37.000	37.320	35.438	128,788
2025-11-13	37.475	37.780	37.280	37.730	35.827	7,290
2025-11-12	36.625	37.590	36.590	37.170	35.295	263,634
2025-11-11	35.845	36.470	35.650	36.330	34.498	2,319
2025-11-10	35.725	35.990	35.610	35.930	34.118	3,569
2025-11-07	35.125	35.580	34.990	35.410	33.624	77,286

← NewerPage 4 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.