PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	14.060	14.380	14.060	14.380	13.597	557
2024-05-31	14.100	14.140	13.940	14.140	13.370	1,668
2024-05-30	13.900	13.900	13.900	13.900	13.144	0
2024-05-29	14.000	14.000	13.900	13.900	13.144	306
2024-05-28	14.500	14.500	14.300	14.300	13.522	337
2024-05-27	14.500	14.500	14.460	14.460	13.673	95
2024-05-24	14.140	14.380	14.140	14.380	13.597	305
2024-05-23	14.000	14.020	13.920	14.020	13.257	344
2024-05-22	14.240	14.240	14.240	14.240	13.465	0
2024-05-21	14.200	14.300	14.200	14.300	13.522	2
2024-05-20	14.540	14.540	14.540	14.540	13.749	0
2024-05-17	14.300	14.540	14.300	14.540	13.749	550
2024-05-16	14.640	14.640	14.540	14.540	13.749	2
2024-05-15	14.600	14.720	14.460	14.460	13.673	18
2024-05-14	14.240	14.460	14.240	14.460	13.673	100
2024-05-13	14.460	14.460	14.460	14.460	13.673	0
2024-05-10	14.260	14.260	14.260	14.260	13.484	0
2024-05-08	13.920	14.080	13.920	14.080	13.314	40
2024-05-07	13.840	13.840	13.840	13.840	13.087	9
2024-05-06	14.600	14.600	14.420	14.420	12.926	334
2024-05-03	14.560	14.560	14.560	14.560	13.052	0
2024-05-02	14.640	14.640	14.180	14.180	12.711	44
2024-04-30	14.260	14.260	14.260	14.260	12.783	0
2024-04-29	14.840	14.840	14.380	14.380	12.890	200
2024-04-26	14.480	14.660	14.480	14.660	13.141	1,206
2024-04-25	14.400	14.400	14.400	14.400	12.908	0
2024-04-24	14.480	14.480	14.360	14.360	12.872	880
2024-04-23	14.260	14.500	14.260	14.500	12.998	300
2024-04-22	14.200	14.540	14.200	14.540	13.034	230
2024-04-19	14.200	14.200	14.200	14.200	12.729	0
2024-04-18	14.540	14.540	14.540	14.540	13.034	0
2024-04-17	14.040	14.640	14.040	14.640	13.123	464
2024-04-15	14.600	14.600	14.380	14.560	13.052	318
2024-04-12	14.760	14.760	14.440	14.440	12.944	428
2024-04-11	14.320	14.560	14.320	14.560	13.052	30
2024-04-10	14.300	14.500	14.300	14.500	12.998	42
2024-04-09	14.660	14.660	14.440	14.440	12.944	200
2024-04-08	14.140	14.300	14.140	14.300	12.818	257
2024-04-05	13.980	13.980	13.900	13.900	12.460	251
2024-04-04	14.120	14.120	14.120	14.120	12.657	0
2024-04-03	14.020	14.100	14.020	14.100	12.639	306
2024-04-02	14.420	14.760	14.200	14.200	12.729	293
2024-03-28	14.280	14.280	14.100	14.240	12.765	359
2024-03-25	13.680	13.680	13.680	13.680	12.263	200
2024-03-22	13.500	13.680	13.480	13.680	12.263	246
2024-03-21	13.440	13.540	13.440	13.480	12.083	474
2024-03-20	13.100	13.120	12.880	13.120	11.761	1,897
2024-03-19	12.960	12.960	12.960	12.960	11.617	0
2024-03-18	13.160	13.160	13.140	13.140	11.779	250
2024-03-15	13.500	13.500	13.120	13.160	11.797	505
2024-03-14	13.260	13.260	13.260	13.260	11.886	0
2024-03-13	13.140	13.240	13.140	13.240	11.868	1,300
2024-03-12	13.520	13.520	13.520	13.520	12.119	0
2024-03-11	13.260	13.260	13.260	13.260	11.886	0
2024-03-08	13.260	13.260	13.160	13.160	11.797	925
2024-03-07	13.460	13.460	13.460	13.460	12.066	0
2024-03-06	13.600	13.760	13.600	13.760	12.334	2
2024-03-05	13.760	13.760	13.760	13.760	12.334	0
2024-03-04	13.940	13.940	13.440	13.440	12.048	2,011
2024-03-01	13.780	13.940	13.780	13.940	12.496	40

← NewerPage 11 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.