OTC:POAHF | Historical Stock Price | Porsche Automobil Holding SE / ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-11 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$29.58$41.07$57.01$79.14$109.87$152.522008-09-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$68.64$84.025,800
2020-12-30$70.80$86.661,000
2020-12-29$70.43$86.21500
2020-12-28$71.25$87.21600
2020-12-24$69.79$85.430
2020-12-23$69.79$85.43900
2020-12-22$69.33$84.862,000
2020-12-21$69.45$85.01200
2020-12-18$70.60$86.42400
2020-12-17$72.25$88.442,100
2020-12-16$70.75$86.609,300
2020-12-15$68.70$84.09700
2020-12-14$65.36$80.00300
2020-12-11$65.68$80.391,600
2020-12-10$67.02$82.03100
2020-12-09$66.77$81.73100
2020-12-08$66.40$81.28900
2020-12-07$67.49$82.61200
2020-12-04$68.05$83.300
2020-12-03$68.05$83.301,100
2020-12-02$66.86$81.840
2020-12-01$66.86$81.84100
2020-11-30$65.92$80.690
2020-11-27$65.92$80.69100
2020-11-25$68.16$83.43400
2020-11-24$69.31$84.84200
2020-11-23$66.51$81.41100
2020-11-20$66.08$80.881,000
2020-11-19$66.80$81.77200
2020-11-18$67.90$83.111,000
2020-11-17$67.85$83.051,600
2020-11-16$66.59$81.512,900
2020-11-13$64.24$78.63500
2020-11-12$64.08$78.44200
2020-11-11$64.35$78.77600
2020-11-10$64.00$78.34900
2020-11-09$62.00$75.89500
2020-11-06$58.67$71.812,000
2020-11-05$59.95$73.381,200
2020-11-04$57.58$70.48100
2020-11-03$57.97$70.9612,000
2020-11-02$55.36$67.761,000
2020-10-30$53.46$65.44300
2020-10-29$53.37$65.33900
2020-10-28$52.26$63.97600
2020-10-27$56.00$68.55500
2020-10-26$58.42$71.515,700
2020-10-23$59.25$72.520
2020-10-22$59.25$72.521,400
2020-10-21$59.16$72.41100
2020-10-20$58.75$71.91200
2020-10-19$58.45$71.54100
2020-10-16$58.03$71.03600
2020-10-15$57.00$69.77600
2020-10-14$59.02$72.24200
2020-10-13$58.64$71.784,200
2020-10-12$59.63$72.99500
2020-10-09$58.78$71.951,100
2020-10-08$59.20$72.46900
2020-10-07$58.88$72.07500
2020-10-06$58.97$72.18300
2020-10-05$58.30$71.36600
2020-10-02$59.07$69.131,700
2020-10-01$59.91$70.121,300
2020-09-30$60.10$70.34300
2020-09-29$59.45$69.58100
2020-09-28$60.30$70.57100
2020-09-25$56.88$66.57200
2020-09-24$57.38$67.16500
2020-09-23$59.13$69.20100
2020-09-22$57.80$67.651,200
2020-09-21$56.35$65.95400
2020-09-18$60.74$71.09900
2020-09-17$62.20$72.80100
2020-09-16$62.87$73.58100
2020-09-15$63.41$74.211,100
2020-09-14$64.36$75.33900
2020-09-11$63.89$74.781,300
2020-09-10$65.10$76.19300
2020-09-09$64.29$75.24400
2020-09-08$63.85$74.73400
2020-09-04$63.00$73.731,200
2020-09-03$60.96$71.35300
2020-09-02$61.08$71.49100
2020-09-01$61.21$71.645,100
2020-08-31$61.28$71.72800
2020-08-28$62.19$72.79600
2020-08-27$61.11$71.521,900
2020-08-26$61.32$71.77800
2020-08-25$60.56$70.88400
2020-08-24$60.59$70.914,100
2020-08-21$60.44$70.741,400
2020-08-20$60.95$71.33100
2020-08-19$63.31$74.10200
2020-08-18$62.60$73.271,200
2020-08-17$62.90$73.62400
2020-08-14$61.13$71.55300
2020-08-13$63.59$74.42600
2020-08-12$63.27$74.05100
2020-08-11$62.30$72.91600
2020-08-10$60.41$70.701,000
2020-08-07$61.65$72.15300
2020-08-06$61.55$72.04100
2020-08-05$62.39$73.02100
2020-08-04$61.57$72.060
2020-08-03$60.26$70.53100
2020-07-31$56.74$66.416,800
2020-07-30$59.60$69.754,500
2020-07-29$61.50$71.98200
2020-07-28$62.61$73.28400
2020-07-27$62.66$73.34200
2020-07-24$62.73$73.42500
2020-07-23$64.00$74.905,400
2020-07-22$62.67$73.35100
2020-07-21$62.60$73.27200
2020-07-20$60.95$71.33300
2020-07-17$62.16$72.7527,300
2020-07-16$61.41$71.878,300
2020-07-15$62.25$72.865,800
2020-07-14$61.12$71.53600
2020-07-13$60.00$70.222,200
2020-07-10$60.84$71.211,300
2020-07-09$59.39$69.51200
2020-07-08$59.51$69.65100
2020-07-07$59.48$69.61500
2020-07-06$59.59$69.741,200
2020-07-02$59.15$69.232,300
2020-07-01$58.58$68.56100
2020-06-30$58.38$68.33200
2020-06-29$57.08$66.812,000
2020-06-26$57.63$67.45100
2020-06-25$57.05$66.77500
2020-06-24$54.85$64.20300
2020-06-23$60.00$70.22100
2020-06-22$57.88$67.74100
2020-06-19$58.50$68.47600
2020-06-18$57.79$67.64100
2020-06-17$58.50$68.47100
2020-06-16$59.09$69.16100
2020-06-15$58.35$68.291,200
2020-06-12$56.85$66.542,400
2020-06-11$55.39$64.83800
2020-06-10$60.08$70.32200
2020-06-09$60.74$71.092,800
2020-06-08$63.11$73.862,400
2020-06-05$62.00$72.562,200
2020-06-04$58.57$68.551,800
2020-06-03$58.56$68.54500
2020-06-02$57.03$66.75500
2020-06-01$56.50$66.13400
2020-05-29$54.60$63.90100
2020-05-28$56.24$65.821,100
2020-05-27$56.39$66.001,100
2020-05-26$53.70$62.85900
2020-05-22$50.41$59.0059,100
2020-05-21$50.51$59.12100
2020-05-20$50.39$58.98100
2020-05-19$49.44$57.86900
2020-05-18$50.15$58.69600
2020-05-15$46.02$53.861,300
2020-05-14$44.99$52.66400
2020-05-13$46.76$54.73500
2020-05-12$48.79$57.10400
2020-05-11$50.22$58.78100
2020-05-08$50.60$59.2216,400
2020-05-07$49.55$57.99200
2020-05-06$48.64$56.93500
2020-05-05$49.66$58.121,400
2020-05-04$47.33$55.39700
2020-05-01$50.61$59.23100
2020-04-30$50.60$59.222,200
2020-04-29$52.58$61.54400
2020-04-28$48.94$57.28800
2020-04-27$46.97$54.97100
2020-04-24$46.45$54.36200
2020-04-23$46.04$53.88100
2020-04-22$45.11$52.801,000
2020-04-21$44.87$52.521,000
2020-04-20$47.50$55.591,800
2020-04-17$48.00$56.18200
2020-04-16$44.88$52.532,800
2020-04-15$46.27$54.1513,600
2020-04-14$49.31$57.712,200
2020-04-13$50.31$58.88100
2020-04-09$49.33$57.734,700
2020-04-08$46.30$54.192,500
2020-04-07$44.68$52.292,200
2020-04-06$44.34$51.891,100
2020-04-03$39.08$45.74300
2020-04-02$40.72$47.666,900
2020-04-01$39.75$46.522,400
2020-03-31$42.25$49.45900
2020-03-30$41.17$48.18600
2020-03-27$42.00$49.168,000
2020-03-26$44.37$51.9312,300
2020-03-25$42.58$49.83700
2020-03-24$39.76$46.532,600
2020-03-23$35.79$41.895,700
2020-03-20$35.00$40.961,800
2020-03-19$32.82$38.418,600
2020-03-18$34.66$40.575,800
2020-03-17$40.00$46.821,300
2020-03-16$38.55$45.12700
2020-03-13$45.75$53.5535,500
2020-03-12$44.75$52.374,500
2020-03-11$55.25$64.664,500
2020-03-10$57.30$67.0619,300
2020-03-09$57.55$67.36900
2020-03-06$62.00$72.56600
2020-03-05$63.40$74.20400
2020-03-04$64.34$75.3015,900
2020-03-03$62.57$73.233,600
2020-03-02$63.77$74.64700
2020-02-28$62.27$72.881,800
2020-02-27$61.60$72.10700
2020-02-26$63.71$74.571,600
2020-02-25$63.98$74.883,000
2020-02-24$64.34$75.301,100
2020-02-21$68.49$80.161,000
2020-02-20$69.27$81.07100
2020-02-19$70.50$82.51100
2020-02-18$69.50$81.341,000
2020-02-14$71.05$83.160
2020-02-13$71.05$83.16300
2020-02-12$71.85$84.09100
2020-02-11$69.57$81.42100
2020-02-10$67.67$79.20300
2020-02-07$69.80$81.69800
2020-02-06$70.71$82.76100
2020-02-05$71.23$83.37700
2020-02-04$69.92$81.83300
2020-02-03$67.79$79.34200
2020-01-31$67.35$78.83300
2020-01-30$68.80$80.52300
2020-01-29$70.00$81.93300
2020-01-28$71.84$84.08100
2020-01-27$71.25$83.39100
2020-01-24$73.43$85.94100
2020-01-23$73.97$86.57600
2020-01-22$74.83$87.581,300
2020-01-21$75.19$88.00200
2020-01-17$75.53$88.40100
2020-01-16$75.81$88.7312,500
2020-01-15$76.67$89.73100
2020-01-14$77.38$90.56300
2020-01-13$77.83$91.09700
2020-01-10$77.73$90.97100
2020-01-09$77.00$90.12600
2020-01-08$75.47$88.33300
2020-01-07$75.40$88.25100
2020-01-06$75.00$87.780
2020-01-03$75.00$87.78200
2020-01-02$76.34$89.35300