Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	35.185	35.370	34.810	34.860	33.102	11,481
2025-11-05	34.430	35.370	34.360	35.100	33.330	125,587
2025-11-04	35.045	35.100	34.530	34.670	32.921	8,218
2025-11-03	34.475	35.250	34.460	34.930	33.168	303,923
2025-10-31	34.760	34.910	34.440	34.540	32.798	69,296
2025-10-30	35.655	35.850	34.670	34.680	32.931	5,412
2025-10-29	35.275	35.730	35.240	35.520	33.729	800,846
2025-10-28	34.990	35.310	34.860	35.102	33.332	410,367
2025-10-27	34.860	35.440	34.660	35.170	33.396	45,953
2025-10-24	34.425	34.820	34.400	34.750	32.997	184,330
2025-10-23	34.255	34.640	34.230	34.490	32.751	13,690
2025-10-22	34.635	34.700	34.030	34.450	32.713	47,011
2025-10-21	34.535	34.980	34.350	34.890	33.130	1,942
2025-10-20	34.195	34.560	33.930	34.540	32.798	15,031
2025-10-17	33.745	34.360	33.450	34.240	32.513	363,783
2025-10-16	33.870	34.100	33.700	33.970	32.257	11,731
2025-10-15	33.845	33.890	33.540	33.710	32.010	504
2025-10-14	33.620	33.890	33.530	33.670	31.972	122,423
2025-10-13	33.530	33.820	33.440	33.750	32.048	1,777
2025-10-10	34.205	34.230	33.190	33.210	31.535	37,129
2025-10-09	33.770	34.090	33.750	33.810	32.105	19,767
2025-10-08	33.915	34.400	33.650	33.830	32.124	22,659
2025-10-07	34.190	34.590	34.080	34.440	32.703	1,303
2025-10-06	34.300	34.430	33.880	34.264	32.536	28,265
2025-10-03	34.260	34.390	34.070	34.250	32.523	4,763
2025-10-02	34.025	34.330	33.980	34.210	32.485	4,471
2025-10-01	33.140	33.910	33.120	33.740	32.038	332,283
2025-09-30	33.400	33.560	33.180	33.450	31.763	128,817
2025-09-29	33.295	33.600	33.220	33.480	31.792	4,227
2025-09-26	33.135	33.310	33.040	33.160	31.488	5,054
2025-09-25	33.440	33.970	33.030	33.030	31.364	30,595
2025-09-24	32.745	33.650	32.710	33.130	31.459	13,429
2025-09-23	32.500	33.250	32.370	33.190	31.516	139,862
2025-09-22	34.130	34.140	31.920	32.260	30.633	21,777
2025-09-19	35.160	35.560	35.080	35.150	33.377	385,825
2025-09-18	35.780	35.780	35.050	35.200	33.425	2,370
2025-09-17	36.020	36.240	35.520	35.740	33.938	10,966
2025-09-16	36.265	36.500	35.960	36.010	34.194	3,318
2025-09-15	36.440	36.610	36.150	36.260	34.431	5,903
2025-09-12	36.600	36.610	35.860	36.270	34.441	2,891
2025-09-11	36.000	36.660	35.850	36.660	34.811	4,353
2025-09-10	36.200	36.310	35.850	36.020	34.203	3,674
2025-09-09	36.145	36.600	35.920	36.250	34.422	11,997
2025-09-08	36.095	36.450	35.960	36.300	34.469	8,232
2025-09-05	35.750	36.350	35.700	36.150	34.327	184,786
2025-09-04	35.740	36.040	35.430	35.739	33.936	60,510
2025-09-03	36.030	36.170	35.920	36.120	34.298	11,209
2025-09-02	36.465	36.500	35.780	35.860	34.051	109,019
2025-09-01	36.550	36.710	36.340	36.350	34.517	23,975
2025-08-29	36.590	36.660	36.000	36.390	34.555	12,239
2025-08-28	36.930	37.460	36.670	36.670	34.821	632,848
2025-08-27	37.575	37.760	36.830	36.830	34.973	3,582
2025-08-26	37.385	37.830	37.330	37.440	35.552	975
2025-08-22	37.245	37.890	37.240	37.770	35.865	109,636
2025-08-21	37.225	37.380	36.950	37.360	35.476	70,612
2025-08-20	37.030	37.340	36.780	37.280	35.400	352,894
2025-08-19	36.370	37.140	36.360	37.130	35.257	94,640
2025-08-18	36.590	36.670	36.230	36.280	34.450	50,871
2025-08-15	36.885	37.060	36.660	36.660	34.811	50,298
2025-08-14	36.670	36.810	36.300	36.550	34.707	215,751

← NewerPage 5 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.