PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.160	14.400	14.020	14.280	14.280	14,004
2024-06-06	14.380	14.400	14.220	14.320	14.320	4,373
2024-06-05	14.180	14.400	14.180	14.400	14.400	11,876
2024-06-04	14.340	14.340	14.120	14.160	14.160	8,771
2024-06-03	14.400	14.400	14.080	14.340	14.340	19,418
2024-05-31	13.980	14.040	13.900	14.020	14.020	34,074
2024-05-30	13.980	14.020	13.820	13.860	13.860	5,900
2024-05-29	14.460	14.460	13.820	13.860	13.860	32,395
2024-05-28	14.500	14.580	14.240	14.280	14.280	16,715
2024-05-27	14.180	14.600	14.180	14.600	14.600	33,870
2024-05-24	14.200	14.360	14.140	14.340	14.340	16,285
2024-05-23	14.220	14.340	13.980	14.060	14.060	28,909
2024-05-22	14.200	14.240	14.080	14.200	14.200	11,128
2024-05-21	14.420	14.480	14.140	14.260	14.260	22,562
2024-05-20	14.500	14.560	14.460	14.500	14.500	4,087
2024-05-17	14.500	14.560	14.400	14.500	14.500	16,164
2024-05-16	14.400	14.500	14.400	14.500	14.500	13,076
2024-05-15	14.560	14.560	14.400	14.420	14.420	27,729
2024-05-14	14.400	14.560	14.280	14.420	14.420	18,849
2024-05-13	14.340	14.500	14.220	14.420	14.420	15,203
2024-05-10	14.680	14.680	14.140	14.220	14.220	13,961
2024-05-09	14.100	14.560	14.100	14.560	14.560	13,649
2024-05-08	14.040	14.220	14.020	14.020	14.020	9,146
2024-05-07	13.780	14.240	13.760	14.240	14.240	20,745
2024-05-06	14.600	14.600	14.300	14.300	14.300	21,116
2024-05-03	14.320	14.560	14.200	14.520	14.520	19,838
2024-05-02	14.500	14.500	14.120	14.120	14.120	12,489
2024-04-30	14.300	14.480	14.200	14.220	14.220	10,046
2024-04-29	14.600	14.600	14.340	14.340	14.340	12,070
2024-04-26	14.420	14.580	14.420	14.560	14.560	4,797
2024-04-25	14.480	14.540	14.340	14.500	14.500	9,287
2024-04-24	14.400	14.540	14.300	14.400	14.400	7,421
2024-04-23	14.380	14.440	14.380	14.440	14.440	2,517
2024-04-22	14.380	14.500	14.220	14.500	14.500	13,334
2024-04-19	14.500	14.500	14.120	14.160	14.160	13,619
2024-04-18	14.600	14.600	14.200	14.500	14.500	13,280
2024-04-17	13.920	14.640	13.920	14.600	14.600	17,332
2024-04-16	14.280	14.400	13.960	14.000	14.000	23,856
2024-04-15	14.500	14.700	14.440	14.520	14.520	12,058
2024-04-12	14.580	14.700	14.460	14.480	14.480	29,496
2024-04-11	14.360	14.520	14.280	14.520	14.520	8,512
2024-04-10	14.320	14.460	14.260	14.460	14.460	8,849
2024-04-09	14.340	14.600	14.280	14.400	14.400	17,777
2024-04-08	14.140	14.260	13.920	14.260	14.260	47,460
2024-04-05	14.000	14.120	13.840	13.860	13.860	13,821
2024-04-04	14.200	14.260	13.960	14.020	14.020	12,724
2024-04-03	14.000	14.200	13.920	14.180	14.180	21,619
2024-04-02	14.200	14.420	14.060	14.160	14.160	26,146
2024-03-28	14.440	14.440	14.200	14.200	14.200	19,397
2024-03-27	14.120	14.400	14.080	14.400	14.400	21,469
2024-03-26	14.000	14.200	13.920	14.200	14.200	17,058
2024-03-25	13.720	14.080	13.700	14.060	14.060	25,476
2024-03-22	13.560	13.780	13.460	13.780	13.780	30,684
2024-03-21	13.600	13.780	13.240	13.440	13.440	59,796
2024-03-20	12.940	13.140	12.900	13.080	13.080	12,581
2024-03-19	13.100	13.160	12.900	12.940	12.940	17,282
2024-03-18	13.100	13.240	13.100	13.100	13.100	11,715
2024-03-15	13.360	13.360	13.120	13.120	13.120	25,758
2024-03-14	13.220	13.400	13.160	13.220	13.220	10,591
2024-03-13	13.400	13.440	13.200	13.200	13.200	11,716

← NewerPage 11 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.