PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	13.820	13.820	13.600	13.600	13.600	13,624
2024-08-29	13.720	13.740	13.600	13.660	13.660	16,196
2024-08-28	13.600	13.780	13.600	13.620	13.620	5,476
2024-08-27	13.700	13.840	13.660	13.660	13.660	10,563
2024-08-26	13.880	13.920	13.440	13.540	13.540	12,535
2024-08-23	13.780	13.980	13.620	13.660	13.660	8,863
2024-08-22	13.540	13.740	13.540	13.600	13.600	16,451
2024-08-21	13.440	13.660	13.420	13.560	13.560	7,031
2024-08-20	13.940	13.940	13.440	13.440	13.440	4,067
2024-08-19	13.760	14.000	13.760	13.860	13.860	8,253
2024-08-16	14.140	14.180	13.900	13.980	13.980	8,105
2024-08-15	13.880	14.100	13.780	14.100	14.100	6,717
2024-08-14	13.800	13.840	13.720	13.840	13.840	1,586
2024-08-13	13.580	13.800	13.580	13.700	13.700	3,557
2024-08-12	13.720	13.800	13.600	13.600	13.600	3,867
2024-08-09	13.640	13.780	13.320	13.500	13.500	12,029
2024-08-08	13.280	13.480	13.220	13.460	13.460	3,798
2024-08-07	13.020	13.460	13.020	13.420	13.420	13,954
2024-08-06	12.900	13.280	12.900	13.280	13.280	11,708
2024-08-05	13.000	13.120	12.660	13.000	13.000	30,886
2024-08-02	13.700	13.780	13.240	13.240	13.240	15,699
2024-08-01	14.040	14.160	13.700	13.700	13.700	6,225
2024-07-31	14.340	14.340	14.040	14.040	14.040	19,000
2024-07-30	14.160	14.160	13.880	13.880	13.880	3,918
2024-07-29	14.180	14.260	13.860	13.960	13.960	4,078
2024-07-26	13.920	14.080	13.900	14.020	14.020	5,823
2024-07-25	14.160	14.200	13.880	13.880	13.880	11,104
2024-07-24	14.420	14.440	14.140	14.360	14.360	10,559
2024-07-23	14.200	14.460	14.200	14.400	14.400	20,096
2024-07-22	14.200	14.360	14.200	14.340	14.340	7,993
2024-07-19	14.200	14.220	14.100	14.220	14.220	8,891
2024-07-18	14.400	14.460	14.200	14.360	14.360	14,864
2024-07-17	14.220	14.500	14.180	14.500	14.500	28,202
2024-07-16	13.880	14.200	13.780	14.200	14.200	10,493
2024-07-15	13.800	13.900	13.700	13.860	13.860	5,216
2024-07-12	13.580	13.800	13.560	13.720	13.720	1,664
2024-07-11	13.900	13.900	13.680	13.680	13.680	8,693
2024-07-10	13.800	13.820	13.560	13.800	13.800	6,031
2024-07-09	13.800	13.960	13.520	13.520	13.520	12,088
2024-07-08	13.800	13.940	13.800	13.820	13.820	4,316
2024-07-05	13.900	13.980	13.800	13.800	13.800	4,846
2024-07-04	13.900	13.960	13.820	13.880	13.880	4,381
2024-07-03	13.820	13.980	13.800	13.960	13.960	4,009
2024-07-02	13.900	13.980	13.600	13.800	13.800	11,826
2024-07-01	14.020	14.200	13.880	13.980	13.980	8,296
2024-06-28	14.360	14.380	14.000	14.000	14.000	6,488
2024-06-27	14.000	14.340	14.000	14.260	14.260	14,215
2024-06-26	14.400	14.400	14.100	14.100	14.100	16,009
2024-06-25	14.120	14.400	14.120	14.280	14.280	23,747
2024-06-24	14.300	14.400	14.100	14.340	14.340	8,165
2024-06-21	14.200	14.280	14.140	14.140	14.140	29,940
2024-06-20	13.900	14.240	13.900	14.160	14.160	13,257
2024-06-19	13.900	14.160	13.860	14.060	14.060	27,681
2024-06-18	13.500	13.840	13.500	13.840	13.840	18,748
2024-06-17	13.800	13.940	13.600	13.600	13.600	13,839
2024-06-14	13.800	13.800	13.440	13.600	13.600	20,267
2024-06-13	14.200	14.200	13.640	13.640	13.640	17,108
2024-06-12	14.120	14.260	14.120	14.200	14.200	28,794
2024-06-11	14.220	14.280	14.100	14.220	14.220	9,801
2024-06-10	14.000	14.240	14.000	14.140	14.140	11,489

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-05	0.6000 EUR
2022-06-23	0.5000 EUR
2020-06-03	0.4239 EUR
2019-06-04	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.