PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	30.600	31.300	30.050	31.300	31.300	59,243
2025-05-19	30.800	31.250	30.350	31.000	31.000	41,060
2025-05-16	30.800	31.000	30.450	31.000	31.000	46,103
2025-05-15	30.800	31.150	30.150	30.700	30.700	55,169
2025-05-14	30.450	30.900	29.950	30.900	30.900	49,881
2025-05-13	29.950	30.600	29.550	30.400	30.400	49,971
2025-05-12	30.400	30.800	28.900	29.550	29.550	81,234
2025-05-09	30.600	31.000	30.300	30.900	30.900	52,590
2025-05-08	31.050	31.850	29.500	31.050	31.050	73,844
2025-05-07	31.700	31.950	30.450	30.850	30.850	45,608
2025-05-06	31.250	31.650	29.600	31.550	31.550	95,624
2025-05-05	32.100	32.300	30.650	31.550	31.550	93,840
2025-05-02	29.950	32.200	29.950	31.950	31.950	52,627
2025-04-30	31.150	31.250	29.800	30.800	30.800	73,070
2025-04-29	29.900	31.150	29.850	31.050	31.050	102,794
2025-04-28	29.750	29.900	29.450	29.900	29.900	45,629
2025-04-25	29.200	29.900	29.150	29.900	29.900	86,306
2025-04-24	28.950	29.350	28.500	29.000	29.000	81,498
2025-04-23	28.600	29.000	28.200	29.000	29.000	115,544
2025-04-22	28.200	28.600	27.400	28.250	28.250	41,739
2025-04-17	28.950	29.350	28.050	28.050	28.050	21,708
2025-04-16	28.550	29.100	27.800	29.100	29.100	49,565
2025-04-15	27.000	28.300	26.750	28.300	28.300	205,688
2025-04-14	27.000	27.000	26.200	26.750	26.750	184,667
2025-04-11	26.600	26.600	24.900	26.250	26.250	194,920
2025-04-10	27.900	27.900	25.450	25.800	25.800	201,690
2025-04-09	25.750	25.750	24.600	24.950	24.950	118,408
2025-04-08	25.200	26.250	24.650	25.600	25.600	230,431
2025-04-07	21.050	24.800	18.880	24.050	24.050	259,797
2025-04-04	25.500	25.550	23.050	24.100	24.100	216,209
2025-04-03	25.500	26.750	25.200	26.050	26.050	109,785
2025-04-02	26.350	26.550	25.550	26.550	26.550	109,913
2025-04-01	26.450	27.000	26.200	27.000	27.000	180,044
2025-03-31	26.500	26.900	25.950	26.250	26.250	163,131
2025-03-28	28.000	28.000	25.850	26.950	26.950	164,885
2025-03-27	28.150	28.250	26.500	28.200	28.200	142,194
2025-03-26	27.500	28.600	27.500	28.350	28.350	229,928
2025-03-25	27.500	27.950	26.900	27.500	27.500	170,652
2025-03-24	28.500	28.700	26.150	27.650	27.650	235,795
2025-03-21	28.400	28.750	27.900	28.450	28.450	171,973
2025-03-20	28.550	29.050	27.600	28.300	28.300	126,785
2025-03-19	30.000	30.850	28.450	28.550	28.550	145,815
2025-03-18	29.100	29.900	28.650	29.850	29.850	95,606
2025-03-17	29.000	29.900	27.950	28.900	28.900	134,084
2025-03-14	27.000	28.750	26.550	28.750	28.750	141,211
2025-03-13	26.500	27.350	26.200	26.700	26.700	111,221
2025-03-12	25.550	26.750	25.300	26.600	26.600	83,168
2025-03-11	25.000	25.550	24.950	25.350	25.350	50,142
2025-03-10	26.000	26.200	25.100	25.300	25.300	74,567
2025-03-07	25.550	26.300	25.100	26.300	26.300	52,398
2025-03-06	26.000	27.200	25.550	25.750	25.750	194,694
2025-03-05	23.500	26.600	23.500	25.650	25.650	255,933
2025-03-04	23.350	23.500	22.450	22.700	22.700	43,324
2025-03-03	23.350	24.150	23.350	23.750	23.750	83,017
2025-02-28	23.900	23.900	22.850	23.250	23.250	46,737
2025-02-27	23.000	23.950	22.900	23.750	23.750	70,773
2025-02-26	22.000	23.100	22.000	23.100	23.100	64,961
2025-02-25	22.450	22.500	21.800	21.900	21.900	53,379
2025-02-24	23.300	23.300	22.500	22.650	22.650	37,214
2025-02-21	23.250	23.500	22.900	23.150	23.150	38,072

← NewerPage 7 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.