PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	30.850	31.750	30.600	31.100	30.258	833
2025-05-20	31.100	31.250	30.250	31.050	30.210	476
2025-05-19	31.300	31.450	30.700	31.450	30.599	1,793
2025-05-16	31.300	31.300	30.600	30.850	30.015	1,921
2025-05-15	30.850	30.850	30.050	30.450	29.626	421
2025-05-14	30.550	30.900	30.350	30.900	30.064	929
2025-05-13	29.950	30.550	29.750	30.400	29.577	2,394
2025-05-12	30.250	30.900	29.000	29.600	28.799	3,599
2025-05-09	30.700	30.850	30.600	30.750	29.918	1,091
2025-05-08	30.800	31.800	30.600	30.700	29.869	3,568
2025-05-07	32.100	32.100	30.650	30.950	30.112	860
2025-05-06	31.000	31.550	29.500	31.550	30.696	5,940
2025-05-05	32.550	32.550	30.750	32.000	30.258	2,372
2025-05-02	30.400	32.550	30.400	31.950	30.211	3,049
2025-04-30	30.850	31.000	30.150	31.000	29.313	2,118
2025-04-29	30.000	31.150	30.000	30.750	29.076	5,464
2025-04-28	29.900	29.950	29.400	29.850	28.225	1,699
2025-04-25	29.500	29.700	29.300	29.700	28.084	937
2025-04-24	29.000	29.450	28.500	29.450	27.847	2,077
2025-04-23	28.850	29.450	28.400	29.450	27.847	512
2025-04-22	27.950	28.800	27.700	28.500	26.949	8,985
2025-04-17	28.600	28.600	27.950	28.000	26.476	300
2025-04-16	28.950	29.000	28.100	28.850	27.280	1,455
2025-04-15	27.400	28.350	26.700	28.300	26.760	2,168
2025-04-14	26.950	27.000	26.550	26.800	25.341	2,292
2025-04-11	26.400	26.400	24.650	26.050	24.632	1,607
2025-04-10	28.200	28.700	25.650	25.650	24.254	216
2025-04-09	25.350	25.350	24.600	24.950	23.592	661
2025-04-08	25.100	26.400	25.000	25.750	24.349	5,228
2025-04-07	23.000	24.900	20.000	24.350	23.025	23,179
2025-04-04	25.350	25.350	22.950	24.200	22.883	11,531
2025-04-03	25.900	26.250	25.900	26.150	24.727	210
2025-04-02	26.650	26.650	25.600	26.450	25.010	579
2025-04-01	26.400	27.050	26.400	27.050	25.578	675
2025-03-31	26.400	27.200	25.800	26.000	24.585	2,727
2025-03-28	27.800	27.800	25.900	27.100	25.625	7,944
2025-03-27	28.050	28.050	26.250	26.900	25.436	2,476
2025-03-26	28.000	28.550	27.300	28.450	26.902	1,511
2025-03-25	27.250	27.500	26.850	27.500	26.003	260
2025-03-24	28.350	28.350	26.700	27.850	26.334	5,723
2025-03-21	28.550	28.950	28.050	28.350	26.807	1,369
2025-03-20	28.350	28.850	27.550	28.400	26.854	2,668
2025-03-19	30.600	31.150	28.200	28.550	26.996	5,583
2025-03-18	29.450	29.950	28.700	29.950	28.320	2,916
2025-03-17	29.100	29.900	28.100	29.200	27.611	6,834
2025-03-14	27.400	29.000	27.400	29.000	27.422	4,322
2025-03-13	26.600	27.700	26.600	27.150	25.672	2,029
2025-03-12	25.600	26.850	25.100	26.750	25.294	4,354
2025-03-11	24.900	25.650	24.900	25.450	24.065	3,739
2025-03-10	26.400	26.400	24.850	25.400	24.018	3,912
2025-03-07	25.950	26.450	25.500	26.300	24.869	3,343
2025-03-06	26.250	26.900	25.600	25.800	24.396	5,749
2025-03-05	23.800	26.250	23.800	25.650	24.254	3,748
2025-03-04	23.700	23.700	22.500	22.750	21.512	3,272
2025-03-03	23.700	24.250	23.550	23.800	22.505	2,494
2025-02-28	23.700	23.900	23.150	23.350	22.079	755
2025-02-27	23.350	23.850	23.300	23.700	22.410	2,135
2025-02-26	22.250	23.250	22.250	22.850	21.606	1,535
2025-02-25	22.700	22.700	21.600	22.100	20.897	22,559
2025-02-24	23.200	23.200	22.800	22.800	21.559	452

← NewerPage 7 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.