Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	37.205	37.960	37.090	37.910	34.157	51,031
2025-05-19	38.025	38.270	37.040	37.130	33.454	43,764
2025-05-16	38.145	38.290	37.800	37.890	34.139	205,242
2025-05-15	38.015	38.420	37.870	37.980	34.220	5,475
2025-05-14	37.960	38.670	37.920	38.440	34.635	2,955
2025-05-13	37.470	38.200	37.470	38.090	34.319	150,184
2025-05-12	37.970	38.470	37.140	37.570	33.851	37,906
2025-05-09	37.150	37.660	34.700	37.370	33.671	339,326
2025-05-08	36.895	37.370	36.730	37.040	33.373	112,388
2025-05-07	36.835	37.080	36.530	36.640	33.013	712
2025-05-06	36.595	36.690	35.990	36.500	32.887	1,677
2025-05-02	36.930	37.040	36.440	36.760	33.121	27,332
2025-04-30	36.580	37.030	35.970	36.170	32.590	41,308
2025-04-29	36.560	36.930	36.230	36.780	33.139	4,111
2025-04-28	36.745	37.160	36.730	36.770	33.130	6,494
2025-04-25	36.260	36.490	36.160	36.490	32.878	4,633
2025-04-24	35.265	36.020	35.240	35.980	32.418	2,113
2025-04-23	35.195	35.730	35.020	35.290	31.797	90,673
2025-04-22	34.285	34.780	33.990	34.750	31.310	131,441
2025-04-17	33.240	33.780	33.200	33.750	30.409	46,430
2025-04-16	33.240	33.400	32.980	33.290	29.995	4,820
2025-04-15	33.590	33.760	33.360	33.610	30.283	6,342
2025-04-14	32.845	33.100	32.740	32.930	29.670	6,404
2025-04-11	32.330	32.640	31.760	32.390	29.184	4,926
2025-04-10	33.660	33.740	31.740	31.900	28.742	8,413
2025-04-09	31.295	32.150	30.940	31.470	28.355	12,248
2025-04-08	32.660	32.720	31.540	32.090	28.913	73,691
2025-04-07	30.915	33.550	30.530	30.960	27.895	762,126
2025-04-04	33.470	33.630	31.940	33.274	29.980	40,803
2025-04-03	33.345	34.400	33.170	33.754	30.413	95,533
2025-04-02	34.235	34.540	33.920	34.490	31.076	130,610
2025-04-01	34.845	34.860	34.260	34.490	31.076	207,943
2025-03-31	35.390	35.490	34.200	34.430	31.022	15,425
2025-03-28	35.945	36.710	35.560	35.809	32.264	158,481
2025-03-27	36.280	36.640	35.860	36.440	32.833	95,459
2025-03-26	37.850	37.990	37.160	37.565	33.846	99,608
2025-03-25	37.750	38.000	37.530	37.631	33.906	1,373,179
2025-03-24	37.810	37.930	37.380	37.612	33.889	58,663
2025-03-21	37.550	37.700	36.950	37.322	33.627	25,764
2025-03-20	38.725	38.860	37.430	38.710	34.878	225,103
2025-03-19	38.810	39.030	38.380	38.690	34.860	416,386
2025-03-18	38.505	39.310	38.470	39.108	35.236	949,111
2025-03-17	38.260	39.020	38.070	38.499	34.688	44,437
2025-03-14	37.985	38.690	37.640	37.839	34.093	29,189
2025-03-13	38.180	38.670	37.730	38.169	34.390	18,362
2025-03-12	39.125	39.180	37.990	38.500	34.689	66,499
2025-03-11	39.660	40.310	39.520	39.770	35.833	452,506
2025-03-10	39.370	40.020	38.630	39.787	35.848	43,106
2025-03-07	38.800	39.000	38.360	38.582	34.763	17,701
2025-03-06	38.445	39.220	38.360	39.010	35.148	26,147
2025-03-05	38.285	38.900	37.300	38.220	34.437	96,370
2025-03-04	38.225	38.300	37.010	38.035	34.270	194,406
2025-03-03	37.385	39.830	37.380	38.020	34.256	282,834
2025-02-28	37.360	37.790	37.260	37.736	34.000	33,987
2025-02-27	38.215	38.430	37.430	37.790	34.049	710,858
2025-02-26	38.680	39.320	38.510	39.025	35.162	28,681
2025-02-25	37.545	38.780	37.420	38.611	34.789	83,303
2025-02-24	37.540	37.860	36.780	37.750	34.013	21,545
2025-02-21	36.630	36.990	36.500	36.768	33.128	10,621
2025-02-20	36.600	37.200	36.530	36.530	32.914	16,426

← NewerPage 7 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.