Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	37.935	37.970	36.780	37.067	33.398	37,316
2025-02-18	38.245	38.270	37.860	38.210	34.428	12,279
2025-02-17	38.290	38.320	37.980	38.156	34.378	13,233
2025-02-14	37.650	38.470	37.550	38.170	34.392	40,733
2025-02-13	36.750	38.150	36.700	37.940	34.184	77,641
2025-02-12	36.345	36.650	36.180	36.346	32.748	20,140
2025-02-11	36.700	36.870	36.060	36.134	32.557	126,717
2025-02-10	36.525	37.020	36.500	36.900	33.247	5,731
2025-02-07	37.335	37.560	36.610	36.960	33.301	25,471
2025-02-06	36.775	37.620	36.690	37.360	33.662	14,755
2025-02-05	37.380	37.520	36.460	36.770	33.130	28,936
2025-02-04	37.495	37.650	37.050	37.499	33.787	26,004
2025-02-03	36.625	37.560	36.290	37.290	33.599	50,199
2025-01-31	37.990	38.200	37.830	38.000	34.238	21,101
2025-01-30	37.685	38.070	37.530	37.918	34.164	11,998
2025-01-29	37.775	37.840	37.480	37.559	33.841	265,043
2025-01-28	37.765	38.130	37.620	37.822	34.078	20,096
2025-01-27	37.380	37.950	37.230	37.770	34.031	402,545
2025-01-24	37.270	37.950	37.140	37.390	33.689	140,192
2025-01-23	37.150	37.290	36.790	36.928	33.272	36,852
2025-01-22	36.570	36.980	36.520	36.768	33.129	30,945
2025-01-21	36.775	37.160	36.530	37.085	33.414	574,933
2025-01-20	36.555	37.510	36.280	37.130	33.454	22,642
2025-01-17	36.635	36.830	36.400	36.510	32.896	338,774
2025-01-16	36.805	36.930	36.480	36.520	32.905	20,748
2025-01-15	36.010	36.600	35.690	36.010	32.445	264,723
2025-01-14	35.350	36.210	35.260	35.880	32.328	43,911
2025-01-13	35.750	36.420	35.720	36.089	32.517	810,371
2025-01-10	35.460	36.310	35.220	35.884	32.331	27,493
2025-01-09	35.710	35.830	35.280	35.732	32.195	59,631
2025-01-08	36.460	36.640	36.000	36.166	32.586	22,865
2025-01-07	36.585	36.800	36.320	36.320	32.725	495,161
2025-01-06	36.355	37.510	36.130	36.525	32.909	44,214
2025-01-03	36.210	36.410	35.780	36.083	32.511	25,036
2025-01-02	36.325	36.800	35.750	36.120	32.544	40,639
2024-12-30	35.975	36.480	35.890	36.151	32.572	70,788
2024-12-27	35.020	36.240	35.010	35.955	32.395	70,809
2024-12-23	36.055	36.120	34.750	35.077	31.605	48,330
2024-12-20	35.340	36.040	35.180	35.904	32.349	253,277
2024-12-19	35.420	36.400	35.370	35.994	32.431	43,231
2024-12-18	35.940	36.120	35.600	35.850	32.301	117,751
2024-12-17	35.025	35.800	34.900	35.450	31.941	74,100
2024-12-16	34.950	35.640	34.690	34.912	31.456	269,800
2024-12-13	35.955	36.600	35.860	36.238	32.651	44,498
2024-12-12	35.705	36.100	35.530	35.801	32.257	25,165
2024-12-11	35.780	36.080	35.630	35.887	32.335	183,143
2024-12-10	35.360	35.800	35.350	35.654	32.124	259,867
2024-12-09	35.070	35.650	34.880	35.280	31.788	38,739
2024-12-06	34.540	35.220	34.500	35.093	31.619	74,529
2024-12-05	34.465	34.700	34.360	34.513	31.096	55,674
2024-12-04	34.250	34.870	34.160	34.640	31.211	38,619
2024-12-03	34.675	34.720	34.180	34.333	30.934	282,823
2024-12-02	33.965	34.830	33.920	34.508	31.092	157,170
2024-11-29	34.185	34.620	34.100	34.347	30.947	195,189
2024-11-28	34.025	34.440	33.990	34.324	30.927	588,779
2024-11-27	33.710	34.000	33.550	33.703	30.367	19,928
2024-11-26	34.120	34.250	33.610	33.887	30.533	132,960
2024-11-25	34.485	34.880	34.250	34.310	30.914	20,658
2024-11-22	34.030	34.300	33.420	34.040	30.671	31,715
2024-11-21	34.220	34.240	33.570	33.954	30.593	580,138

← NewerPage 8 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.