PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	22.350	23.500	22.350	23.150	23.150	89,823
2025-02-19	22.550	22.600	22.200	22.350	22.350	40,614
2025-02-18	22.100	22.600	22.050	22.600	22.600	35,697
2025-02-17	21.550	22.250	21.550	22.250	22.250	36,016
2025-02-14	21.650	22.150	21.450	21.700	21.700	82,921
2025-02-13	20.700	21.750	20.700	21.650	21.650	92,973
2025-02-12	20.100	20.700	20.100	20.700	20.700	55,592
2025-02-11	20.500	20.650	20.200	20.200	20.200	21,287
2025-02-10	20.650	20.800	20.500	20.600	20.600	21,358
2025-02-07	20.700	20.850	20.400	20.700	20.700	31,331
2025-02-06	19.960	20.550	19.960	20.550	20.550	39,151
2025-02-05	19.900	19.900	19.400	19.780	19.780	22,228
2025-02-04	20.000	20.100	19.620	19.700	19.700	22,989
2025-02-03	19.760	20.100	19.540	19.700	19.700	28,651
2025-01-31	19.900	20.500	19.900	20.400	20.400	61,389
2025-01-30	20.200	20.200	19.780	19.980	19.980	29,052
2025-01-29	19.320	20.100	19.320	20.100	20.100	27,859
2025-01-28	19.000	19.340	18.200	19.260	19.260	58,109
2025-01-27	19.940	20.000	19.360	19.360	19.360	32,907
2025-01-24	19.600	20.350	19.440	20.250	20.250	98,835
2025-01-23	19.400	19.640	19.220	19.500	19.500	33,444
2025-01-22	19.200	19.500	19.060	19.220	19.220	39,542
2025-01-21	18.700	19.340	18.620	19.340	19.340	83,668
2025-01-20	18.180	18.900	18.180	18.760	18.760	58,175
2025-01-17	18.000	18.400	18.000	18.400	18.400	30,102
2025-01-16	18.100	18.100	17.660	17.960	17.960	18,596
2025-01-15	18.280	18.420	17.840	17.900	17.900	34,066
2025-01-14	18.040	18.280	17.820	18.280	18.280	31,225
2025-01-13	17.900	18.180	17.520	18.040	18.040	34,868
2025-01-10	17.600	17.940	17.600	17.940	17.940	9,882
2025-01-09	17.900	17.920	17.740	17.760	17.760	22,920
2025-01-08	17.900	18.320	17.560	18.320	18.320	23,541
2025-01-07	18.360	18.420	17.940	17.940	17.940	42,657
2025-01-06	18.280	18.480	18.200	18.420	18.420	23,745
2025-01-03	18.060	18.240	17.920	18.240	18.240	26,855
2025-01-02	17.760	18.100	17.760	18.100	18.100	15,816
2024-12-30	17.720	18.100	17.700	17.740	17.740	25,596
2024-12-27	17.700	18.180	17.600	18.100	18.100	42,216
2024-12-23	17.020	17.600	16.940	17.600	17.600	23,330
2024-12-20	17.300	17.300	17.020	17.160	17.160	38,279
2024-12-19	17.700	17.700	17.220	17.420	17.420	51,896
2024-12-18	17.800	17.900	17.600	17.640	17.640	31,587
2024-12-17	17.600	17.760	17.500	17.760	17.760	31,025
2024-12-16	18.120	18.500	17.700	17.700	17.700	51,843
2024-12-13	18.220	18.340	18.100	18.240	18.240	25,363
2024-12-12	18.120	18.560	18.120	18.500	18.500	54,128
2024-12-11	18.080	18.400	17.980	18.260	18.260	61,765
2024-12-10	18.000	18.200	17.860	18.080	18.080	57,284
2024-12-09	17.620	18.200	17.600	18.200	18.200	78,308
2024-12-06	17.000	17.760	16.900	17.540	17.540	83,620
2024-12-05	17.000	17.180	16.600	17.040	17.040	75,125
2024-12-04	16.280	16.900	16.280	16.900	16.900	60,981
2024-12-03	15.800	16.280	15.800	16.280	16.280	121,359
2024-12-02	16.000	16.000	15.700	15.800	15.800	26,464
2024-11-29	16.000	16.120	15.780	16.120	16.120	34,120
2024-11-28	15.560	16.100	15.560	16.060	16.060	44,452
2024-11-27	15.560	15.740	15.260	15.740	15.740	14,666
2024-11-26	15.880	15.880	15.560	15.740	15.740	21,307
2024-11-25	15.740	15.980	15.600	15.880	15.880	38,322
2024-11-22	15.460	15.900	15.320	15.900	15.900	60,551

← NewerPage 8 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.