PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	13.740	13.740	13.700	13.700	12.954	9
2024-08-26	14.000	14.000	13.640	13.640	12.898	116
2024-08-23	13.860	13.860	13.640	13.820	13.068	413
2024-08-22	13.740	13.740	13.660	13.660	12.917	160
2024-08-21	13.660	13.660	13.360	13.620	12.879	13
2024-08-20	14.080	14.080	14.080	14.080	13.314	9
2024-08-19	13.740	13.920	13.740	13.920	13.162	1
2024-08-16	14.040	14.040	14.040	14.040	13.276	0
2024-08-15	14.060	14.160	14.060	14.160	13.389	15
2024-08-14	13.900	13.900	13.900	13.900	13.144	0
2024-08-13	13.800	13.800	13.800	13.800	13.049	0
2024-08-12	13.680	13.680	13.660	13.660	12.917	250
2024-08-09	13.400	13.800	13.400	13.560	12.822	25
2024-08-08	13.560	13.560	13.500	13.500	12.765	26
2024-08-07	13.240	13.480	13.240	13.480	12.746	4
2024-08-06	13.000	13.340	13.000	13.340	12.614	512
2024-08-05	13.000	13.080	13.000	13.080	12.368	500
2024-08-02	13.820	13.860	13.340	13.340	12.614	367
2024-08-01	14.240	14.260	14.240	14.260	13.484	52
2024-07-31	14.100	14.100	14.100	14.100	13.333	0
2024-07-30	14.240	14.320	13.900	14.320	13.541	393
2024-07-29	14.000	14.000	14.000	14.000	13.238	0
2024-07-26	14.080	14.080	14.080	14.080	13.314	0
2024-07-24	14.120	14.400	14.120	14.400	13.616	2
2024-07-23	14.540	14.540	14.160	14.460	13.673	2,246
2024-07-22	14.420	14.420	14.420	14.420	13.635	0
2024-07-19	13.980	14.220	13.980	14.220	13.446	200
2024-07-18	14.280	14.280	14.280	14.280	13.503	0
2024-07-17	14.300	14.540	14.300	14.540	13.749	24
2024-07-16	14.180	14.180	14.180	14.180	13.408	0
2024-07-15	13.700	13.900	13.580	13.900	13.144	490
2024-07-12	13.640	13.640	13.640	13.640	12.898	0
2024-07-11	13.720	13.720	13.720	13.720	12.973	0
2024-07-10	13.840	13.840	13.840	13.840	13.087	0
2024-07-09	14.100	14.100	13.460	13.560	12.822	330
2024-07-08	14.020	14.020	13.880	13.880	13.125	2
2024-07-05	13.740	13.860	13.740	13.860	13.106	2
2024-07-04	13.700	13.920	13.700	13.920	13.162	100
2024-07-03	14.000	14.000	14.000	14.000	13.238	0
2024-07-02	14.160	14.160	13.800	13.840	13.087	39
2024-07-01	14.300	14.300	14.020	14.020	13.257	424
2024-06-28	14.120	14.120	14.120	14.120	13.352	0
2024-06-27	14.200	14.200	14.200	14.200	13.427	0
2024-06-26	14.180	14.180	14.180	14.180	13.408	0
2024-06-25	14.320	14.320	14.320	14.320	13.541	0
2024-06-24	14.420	14.420	14.380	14.380	13.597	135
2024-06-21	14.040	14.200	14.040	14.200	13.427	1
2024-06-20	14.100	14.160	14.000	14.080	13.314	1,115
2024-06-19	13.880	14.040	13.880	14.040	13.276	679
2024-06-18	13.740	13.740	13.740	13.740	12.992	0
2024-06-17	13.800	13.800	13.620	13.620	12.879	36
2024-06-14	13.500	13.740	13.500	13.620	12.879	65
2024-06-13	14.000	14.000	13.680	13.680	12.936	486
2024-06-12	14.400	14.400	14.240	14.240	13.465	150
2024-06-11	14.260	14.260	14.260	14.260	13.484	0
2024-06-10	14.180	14.180	14.180	14.180	13.408	0
2024-06-07	14.440	14.440	14.300	14.300	13.522	1,923
2024-06-06	14.300	14.440	14.140	14.440	13.654	751
2024-06-05	14.200	14.260	14.200	14.260	13.484	70
2024-06-04	14.160	14.160	14.160	14.160	13.389	0

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.0500 EUR
2025-05-06	0.9000 EUR
2024-05-07	0.7500 EUR
2023-05-05	0.6000 EUR
2022-06-23	0.5000 EUR
2020-06-03	0.3482 EUR
2019-06-04	1.0378 EUR

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