PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	38.350	38.350	37.150	37.500	37.500	335
2026-07-24	38.900	38.900	37.950	37.950	37.950	551
2026-07-23	39.150	39.150	38.300	38.600	38.600	1,310
2026-07-22	39.350	39.350	38.600	38.900	38.900	1,278
2026-07-21	38.500	39.500	38.500	39.200	39.200	259
2026-07-20	38.450	38.900	38.450	38.700	38.700	63
2026-07-17	39.000	39.150	38.700	39.150	39.150	207
2026-07-16	39.500	39.550	38.700	38.950	38.950	1,416
2026-07-15	38.950	39.700	38.800	39.400	39.400	763
2026-07-14	38.500	38.900	38.250	38.900	38.900	1,749
2026-07-13	39.000	39.050	38.350	38.800	38.800	1,991
2026-07-10	40.000	40.000	38.400	38.800	38.800	1,175
2026-07-09	43.050	43.950	43.050	43.500	43.500	16
2026-07-08	43.550	44.200	42.800	42.800	42.800	167
2026-07-07	45.900	45.950	44.300	44.300	44.300	404
2026-07-06	45.300	45.900	45.300	45.800	45.800	289
2026-07-03	44.800	45.650	44.800	45.550	45.550	396
2026-07-02	44.450	44.450	43.000	43.650	43.650	1,033
2026-07-01	44.400	44.650	44.400	44.650	44.650	220
2026-06-30	45.200	45.200	44.000	44.450	44.450	938
2026-06-29	43.650	44.050	43.350	44.050	44.050	322
2026-06-26	45.250	45.650	44.300	44.550	44.550	281
2026-06-25	45.950	46.450	45.500	46.350	46.350	5,688
2026-06-24	44.900	45.350	44.900	45.350	45.350	58
2026-06-23	44.450	45.600	44.450	45.400	45.400	65
2026-06-22	44.950	45.100	43.900	44.900	44.900	597
2026-06-19	44.900	44.900	44.500	44.800	44.800	251
2026-06-18	45.800	45.800	44.350	44.700	44.700	122
2026-06-17	43.650	45.400	43.650	45.400	45.400	626
2026-06-16	43.600	44.850	43.450	43.650	43.650	712
2026-06-15	42.850	44.050	42.850	44.050	44.050	2,601
2026-06-12	39.850	41.400	39.850	41.350	41.350	1,341
2026-06-11	38.600	39.550	38.250	39.500	39.500	2,628
2026-06-10	38.050	39.000	38.050	39.000	39.000	769
2026-06-09	38.900	39.850	38.100	38.250	38.250	253
2026-06-08	37.850	39.000	37.800	38.850	38.850	133
2026-06-05	40.000	40.600	38.450	38.450	38.450	692
2026-06-04	40.650	40.650	39.900	40.450	40.450	513
2026-06-03	39.550	40.300	39.550	40.150	40.150	1,090
2026-06-02	40.200	40.250	39.500	40.000	40.000	3,189
2026-06-01	40.700	40.700	39.450	40.000	40.000	3,837
2026-05-29	39.300	40.900	39.300	40.900	40.900	4,461
2026-05-28	37.350	39.500	37.350	38.400	38.400	2,291
2026-05-27	35.550	36.700	34.200	36.500	36.500	1,322
2026-05-26	35.750	36.050	34.700	34.700	34.700	1,719
2026-05-25	35.150	35.500	35.000	35.150	35.150	131
2026-05-22	34.450	34.650	33.700	34.350	34.350	3,846
2026-05-21	33.750	34.950	33.750	34.500	34.500	864
2026-05-20	34.700	34.850	34.000	34.050	34.050	1,413
2026-05-19	35.050	35.050	34.700	34.700	34.700	255
2026-05-18	35.050	35.900	34.400	34.850	34.850	596
2026-05-15	36.400	36.800	35.900	36.000	36.000	3,276
2026-05-14	38.100	38.100	35.950	36.400	36.400	2,331
2026-05-13	38.250	38.500	37.550	38.050	38.050	490
2026-05-12	39.100	39.100	37.950	38.650	38.650	429
2026-05-11	38.850	39.400	38.800	39.200	39.200	668
2026-05-08	39.900	39.900	38.650	39.200	39.200	1,233
2026-05-07	40.100	40.100	39.750	40.050	40.050	683
2026-05-06	38.800	40.000	38.800	39.750	39.750	1,551
2026-05-05	37.750	38.650	37.650	38.650	38.650	397

← NewerPage 2 of 21 · 1,244 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.