PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	39.550	39.600	38.300	38.800	37.750	1,256
2026-04-30	37.700	39.150	37.700	39.150	38.091	559
2026-04-29	39.050	39.050	38.150	38.950	37.896	1,464
2026-04-28	38.600	38.600	37.900	38.450	37.410	235
2026-04-27	38.700	38.950	38.200	38.300	37.264	1,154
2026-04-24	39.500	39.950	37.800	38.350	37.312	1,161
2026-04-23	40.300	40.500	39.600	40.050	38.966	208
2026-04-22	40.900	41.250	40.300	40.300	39.209	361
2026-04-21	40.150	40.800	39.700	40.600	39.501	382
2026-04-20	39.900	40.500	39.250	39.850	38.772	2,732
2026-04-17	39.200	40.550	38.650	40.450	39.355	1,811
2026-04-16	39.650	40.300	39.050	39.250	38.188	306
2026-04-15	40.600	40.600	39.150	39.900	38.820	185
2026-04-14	40.400	41.100	40.250	40.600	39.501	1,750
2026-04-13	40.150	40.350	39.250	40.050	38.966	421
2026-04-10	40.000	41.250	40.000	41.000	39.891	2,378
2026-04-09	38.900	39.750	38.850	39.750	38.674	3,465
2026-04-08	38.100	39.300	37.750	39.300	38.237	2,661
2026-04-07	37.400	37.600	36.350	36.800	35.804	419
2026-04-02	36.400	37.050	36.000	37.050	36.047	122
2026-04-01	36.700	38.150	36.650	37.800	36.777	1,064
2026-03-31	35.050	36.900	35.050	36.050	35.074	1,561
2026-03-30	33.200	34.300	33.200	34.050	33.129	1,460
2026-03-27	34.100	34.100	33.400	33.900	32.983	2,794
2026-03-26	34.500	34.750	33.600	34.550	33.615	77
2026-03-25	34.350	35.150	34.350	34.600	33.664	1,783
2026-03-24	34.600	34.900	34.250	34.250	33.323	94
2026-03-23	32.400	35.300	32.350	35.050	34.102	3,309
2026-03-20	35.600	35.600	34.100	34.100	33.177	345
2026-03-19	35.000	35.400	34.700	35.050	34.102	1,802
2026-03-18	36.100	37.050	36.100	37.000	35.999	67
2026-03-17	36.000	36.200	35.750	36.200	35.220	1,115
2026-03-16	36.700	36.700	35.450	35.900	34.929	935
2026-03-13	36.400	37.000	35.700	36.400	35.415	4,134
2026-03-12	38.600	38.600	37.100	37.550	36.534	1,428
2026-03-11	38.700	38.800	38.250	38.550	37.507	674
2026-03-10	38.450	38.950	38.450	38.800	37.750	305
2026-03-09	37.450	37.900	36.750	37.500	36.485	2,000
2026-03-06	38.150	39.000	38.000	38.700	37.653	275
2026-03-05	39.350	39.700	38.450	38.850	37.799	898
2026-03-04	38.100	39.500	38.100	38.950	37.896	516
2026-03-03	37.900	38.450	37.350	38.450	37.410	2,420
2026-03-02	36.900	39.400	36.050	39.300	38.237	1,971
2026-02-27	39.850	39.850	38.800	39.300	38.237	96
2026-02-26	39.600	40.400	38.700	39.450	38.382	623
2026-02-25	40.000	40.400	39.250	40.200	39.112	188
2026-02-24	40.000	40.500	39.350	40.300	39.209	3,104
2026-02-23	39.950	40.600	39.600	39.600	38.528	2,714
2026-02-20	39.700	41.000	39.700	40.800	39.696	1,302
2026-02-19	38.250	39.800	38.100	39.600	38.528	1,102
2026-02-18	38.500	39.600	38.500	38.900	37.847	467
2026-02-17	40.100	40.250	36.950	38.550	37.507	5,684
2026-02-16	38.350	40.250	38.350	40.250	39.161	579
2026-02-13	37.650	38.400	37.250	38.150	37.118	851
2026-02-12	39.000	39.450	37.750	38.250	37.215	2,044
2026-02-11	37.550	38.900	37.550	38.900	37.847	2,935
2026-02-10	37.900	38.250	37.500	37.800	36.777	3,196
2026-02-09	36.700	38.350	36.700	37.800	36.777	1,819
2026-02-06	35.850	36.700	35.550	36.700	35.707	2,938
2026-02-05	35.900	35.900	35.150	35.600	34.637	908

← NewerPage 3 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.