Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	36.090	36.780	36.010	36.620	34.773	261,313
2025-08-12	36.330	36.530	36.170	36.230	34.403	32,550
2025-08-11	36.035	36.350	35.970	36.180	34.355	6,757
2025-08-08	35.425	36.080	35.390	35.890	34.080	29,091
2025-08-07	35.190	35.790	34.820	35.280	33.501	105,389
2025-08-06	34.905	35.340	34.870	34.990	33.225	2,951
2025-08-05	34.365	34.960	34.320	34.750	32.997	545,269
2025-08-04	34.715	34.890	34.240	34.240	32.513	245,270
2025-08-01	35.075	35.120	34.670	34.670	32.921	3,163
2025-07-31	35.395	35.510	35.210	35.330	33.548	19,331
2025-07-30	36.065	36.180	35.540	35.540	33.748	1,537
2025-07-29	36.415	36.470	35.910	36.120	34.298	61,959
2025-07-28	37.895	37.960	36.270	36.270	34.441	5,162
2025-07-25	35.660	37.010	35.350	36.679	34.829	7,394
2025-07-24	36.450	36.500	35.840	36.012	34.196	5,989
2025-07-23	35.485	36.230	35.040	35.830	34.023	315,022
2025-07-22	34.225	34.340	33.970	34.190	32.466	23,623
2025-07-21	33.915	34.350	33.880	34.350	32.618	3,280
2025-07-18	34.330	34.400	34.090	34.170	32.447	4,578
2025-07-17	34.300	34.510	34.000	34.200	32.475	58,156
2025-07-16	34.225	34.460	33.940	34.100	32.380	7,360
2025-07-15	34.460	34.750	34.450	34.610	32.865	115,117
2025-07-14	34.235	34.680	34.220	34.320	32.589	18,370
2025-07-11	34.685	34.900	34.500	34.890	33.130	2,343
2025-07-10	34.190	34.745	34.170	34.745	32.992	47,123
2025-07-09	34.125	34.480	33.870	34.060	32.342	105,442
2025-07-08	33.700	34.330	33.600	34.020	32.304	4,057
2025-07-07	33.725	33.830	33.480	33.670	31.972	3,519
2025-07-04	34.055	34.150	33.660	33.660	31.962	36,745
2025-07-03	34.390	34.590	34.110	34.230	32.504	11,173
2025-07-02	33.935	34.500	33.770	34.140	32.418	4,644
2025-07-01	33.650	33.700	33.160	33.700	32.000	948,507
2025-06-30	34.285	34.300	33.660	33.690	31.991	98,002
2025-06-27	33.325	34.350	33.250	34.190	32.466	31,735
2025-06-26	33.660	33.680	32.970	33.050	31.383	5,733
2025-06-25	33.790	33.830	33.320	33.490	31.801	15,962
2025-06-24	33.545	33.970	33.530	33.660	31.962	13,187
2025-06-23	33.045	33.200	32.920	33.120	31.450	30,175
2025-06-20	33.170	33.640	33.100	33.240	31.564	148,592
2025-06-19	32.830	33.100	32.810	32.960	31.298	1,808
2025-06-18	33.125	33.240	32.890	33.150	31.478	21,772
2025-06-17	33.575	33.760	33.230	33.230	31.554	5,250
2025-06-16	33.810	34.000	33.660	33.710	32.010	439,940
2025-06-13	33.750	33.860	33.500	33.830	32.124	8,665
2025-06-12	34.240	34.410	33.910	34.340	32.608	2,296
2025-06-11	35.010	35.100	34.460	34.580	32.836	8,126
2025-06-10	34.485	34.830	34.220	34.740	32.988	1,564,519
2025-06-09	34.030	34.360	33.980	34.250	32.523	2,256
2025-06-06	34.255	34.430	34.060	34.060	32.342	304,447
2025-06-05	34.335	34.660	34.190	34.480	32.741	107,648
2025-06-04	34.590	34.630	34.000	34.320	32.589	11,087
2025-06-03	34.405	34.580	33.930	34.410	32.675	28,005
2025-06-02	34.920	34.920	34.330	34.460	32.722	93,930
2025-05-30	35.490	35.680	35.100	35.107	33.336	310,511
2025-05-29	35.690	35.870	35.420	35.520	33.729	68,759
2025-05-28	35.250	35.790	35.100	35.340	33.558	2,224,916
2025-05-27	35.275	35.460	35.100	35.100	33.330	2,483,222
2025-05-23	37.315	37.490	35.920	36.480	34.640	181,761
2025-05-22	37.370	37.500	37.050	37.351	33.653	42,851
2025-05-21	37.855	37.970	37.370	37.749	34.012	8,233

← NewerPage 6 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.