Porsche Automobil Holding SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	34.910	35.030	34.160	34.357	30.956	35,002
2024-11-19	35.135	35.360	34.440	34.725	31.287	29,462
2024-11-18	35.290	35.410	34.790	34.980	31.517	61,087
2024-11-15	34.680	35.760	34.670	35.502	31.988	68,743
2024-11-14	34.450	35.160	34.060	34.488	31.074	429,179
2024-11-13	36.295	36.310	33.840	35.558	32.038	88,878
2024-11-12	36.390	37.100	36.380	36.868	33.219	57,431
2024-11-11	37.215	37.310	36.620	36.850	33.202	238,185
2024-11-08	37.570	37.570	36.640	36.820	33.175	79,969
2024-11-07	36.850	38.230	36.820	37.816	34.073	33,046
2024-11-06	37.305	37.979	36.100	36.640	33.013	192,510
2024-11-05	38.445	38.480	38.000	38.202	34.420	86,208
2024-11-04	38.175	38.800	38.150	38.526	34.712	58,274
2024-11-01	37.945	38.420	37.900	38.151	34.375	19,114
2024-10-31	38.055	38.500	37.910	38.165	34.387	321,118
2024-10-30	38.120	38.650	37.820	38.337	34.542	137,096
2024-10-29	39.660	39.770	38.110	38.596	34.775	166,113
2024-10-28	40.595	40.620	39.030	39.487	35.578	58,546
2024-10-25	40.070	40.710	39.710	40.182	36.204	21,577
2024-10-24	39.645	41.100	39.620	40.704	36.675	30,461
2024-10-23	40.110	40.680	39.650	40.080	36.112	41,297
2024-10-22	39.740	39.960	39.630	39.820	35.878	610,349
2024-10-21	40.125	40.390	39.760	39.870	35.923	1,255,258
2024-10-18	39.690	40.740	39.680	40.573	36.557	1,046,780
2024-10-17	39.610	39.813	39.530	39.641	35.717	385,212
2024-10-16	39.455	39.760	39.260	39.554	35.638	12,615
2024-10-15	39.845	39.930	39.460	39.750	35.815	28,378
2024-10-14	39.990	40.000	39.590	39.795	35.856	241,346
2024-10-11	39.835	39.930	39.595	39.750	35.816	13,116
2024-10-10	39.745	40.060	39.630	40.004	36.044	42,853
2024-10-09	39.670	40.080	39.480	39.897	35.947	220,384
2024-10-08	39.545	39.820	39.170	39.594	35.674	15,121
2024-10-07	39.975	40.070	39.510	39.822	35.880	32,890
2024-10-04	39.120	40.250	39.100	39.473	35.565	30,867
2024-10-03	40.210	40.230	38.850	39.109	35.238	76,236
2024-10-02	40.645	40.940	40.460	40.792	36.754	33,420
2024-10-01	41.175	41.440	40.580	40.864	36.819	82,462
2024-09-30	41.630	41.680	40.550	41.320	37.230	76,679
2024-09-27	41.605	42.620	41.510	42.405	38.207	37,742
2024-09-26	41.160	41.740	41.160	41.435	37.334	85,944
2024-09-25	41.300	41.560	40.670	40.980	36.923	24,114
2024-09-24	41.375	41.570	41.040	41.271	37.185	413,727
2024-09-23	39.660	40.720	39.470	39.898	35.948	154,831
2024-09-20	40.235	40.360	39.670	40.033	36.070	69,710
2024-09-19	41.145	41.520	40.930	41.015	36.955	679,829
2024-09-18	40.220	40.760	40.150	40.730	36.698	76,373
2024-09-17	39.880	40.690	39.820	40.147	36.173	89,399
2024-09-16	39.715	39.790	39.420	39.603	35.683	26,398
2024-09-13	38.895	40.250	38.870	39.823	35.881	57,262
2024-09-12	39.125	39.260	38.530	38.844	34.999	41,399
2024-09-11	38.445	39.180	38.440	38.753	34.917	18,533
2024-09-10	39.415	39.570	37.460	39.065	35.198	157,023
2024-09-09	39.245	39.680	39.240	39.508	35.597	37,808
2024-09-06	40.025	40.030	38.950	39.550	35.635	67,005
2024-09-05	39.690	40.790	39.620	40.173	36.197	64,831
2024-09-04	39.610	40.090	39.520	39.746	35.812	42,871
2024-09-03	40.930	41.030	39.990	40.674	36.648	48,646
2024-09-02	40.795	41.210	40.280	40.791	36.753	18,213
2024-08-30	40.755	41.000	39.670	40.771	36.735	11,676
2024-08-29	40.605	40.940	40.510	40.770	36.734	12,208

← NewerPage 9 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.