PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	15.460	15.900	15.320	15.900	15.900	60,551
2024-11-21	15.420	15.460	15.160	15.160	15.160	23,828
2024-11-20	15.100	15.460	15.100	15.420	15.420	39,560
2024-11-19	14.960	15.240	14.940	15.080	15.080	15,189
2024-11-18	15.100	15.200	14.960	15.160	15.160	13,903
2024-11-15	14.660	15.240	14.660	15.240	15.240	30,943
2024-11-14	14.840	15.160	14.760	14.840	14.840	19,489
2024-11-13	14.740	14.980	14.660	14.860	14.860	22,480
2024-11-12	15.180	15.180	14.680	14.680	14.680	20,051
2024-11-11	14.700	15.180	14.700	15.180	15.180	32,117
2024-11-08	14.540	14.980	14.540	14.860	14.860	24,819
2024-11-07	14.540	14.840	14.540	14.660	14.660	13,770
2024-11-06	14.140	14.800	14.140	14.800	14.800	20,736
2024-11-05	14.180	14.420	14.080	14.280	14.280	13,479
2024-11-04	14.200	14.320	14.100	14.300	14.300	8,952
2024-11-01	14.540	14.600	14.200	14.200	14.200	5,344
2024-10-31	14.400	14.680	14.400	14.500	14.500	11,875
2024-10-30	14.680	14.960	14.480	14.480	14.480	57,839
2024-10-29	15.000	15.000	14.660	14.840	14.840	17,131
2024-10-28	15.040	15.100	14.840	14.960	14.960	16,413
2024-10-25	14.800	15.040	14.800	15.040	15.040	14,620
2024-10-24	14.800	15.000	14.800	14.840	14.840	9,552
2024-10-23	15.020	15.100	14.840	14.920	14.920	11,438
2024-10-22	14.880	15.200	14.880	15.200	15.200	14,565
2024-10-21	15.040	15.220	14.880	14.880	14.880	22,036
2024-10-18	15.240	15.240	15.120	15.240	15.240	9,862
2024-10-17	15.000	15.220	15.000	15.160	15.160	33,536
2024-10-16	14.740	15.000	14.740	15.000	15.000	29,038
2024-10-15	14.760	14.900	14.740	14.880	14.880	13,026
2024-10-14	14.700	14.960	14.700	14.940	14.940	26,149
2024-10-11	14.720	14.900	14.720	14.760	14.760	19,136
2024-10-10	14.560	15.100	14.500	14.820	14.820	70,120
2024-10-09	13.980	14.500	13.820	14.500	14.500	49,807
2024-10-08	13.820	13.880	13.720	13.760	13.760	12,026
2024-10-07	13.700	14.180	13.660	14.180	14.180	10,614
2024-10-04	13.480	13.600	13.420	13.580	13.580	1,245
2024-10-03	13.520	13.580	13.320	13.380	13.380	6,486
2024-10-02	13.440	13.660	13.300	13.440	13.440	3,618
2024-10-01	13.520	13.860	13.300	13.340	13.340	14,260
2024-09-30	13.760	13.760	13.500	13.580	13.580	8,900
2024-09-27	13.380	13.760	13.300	13.760	13.760	57,318
2024-09-26	13.320	13.400	13.160	13.200	13.200	22,831
2024-09-25	13.620	13.660	13.120	13.220	13.220	30,243
2024-09-24	14.200	14.220	13.620	13.620	13.620	17,122
2024-09-23	14.080	14.160	13.900	13.920	13.920	8,673
2024-09-20	14.260	14.260	13.940	14.240	14.240	52,493
2024-09-19	14.200	14.400	14.040	14.120	14.120	11,919
2024-09-18	14.200	14.260	14.080	14.080	14.080	8,065
2024-09-17	13.760	14.360	13.760	14.260	14.260	40,355
2024-09-16	13.700	13.840	13.700	13.800	13.800	13,785
2024-09-13	13.260	13.800	13.260	13.800	13.800	13,619
2024-09-12	13.340	13.340	13.080	13.120	13.120	5,411
2024-09-11	13.300	13.420	13.120	13.120	13.120	6,916
2024-09-10	13.120	13.300	13.120	13.300	13.300	6,782
2024-09-09	13.140	13.300	13.100	13.180	13.180	6,562
2024-09-06	13.200	13.300	13.100	13.100	13.100	11,014
2024-09-05	13.220	13.600	13.200	13.260	13.260	19,230
2024-09-04	13.440	13.440	13.120	13.300	13.300	13,784
2024-09-03	13.700	13.720	13.240	13.240	13.240	14,842
2024-09-02	13.600	13.820	13.600	13.720	13.720	8,826

← NewerPage 9 of 22 · 1,272 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.