PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	23.200	23.200	22.800	22.800	21.559	452
2025-02-21	23.050	23.800	23.050	23.250	21.985	711
2025-02-20	22.700	23.700	22.700	23.250	21.985	2,885
2025-02-19	22.350	23.000	22.250	22.450	21.228	1,389
2025-02-18	21.950	22.700	21.950	22.650	21.417	2,975
2025-02-17	21.800	22.600	21.700	22.600	21.370	3,563
2025-02-14	21.950	22.100	21.500	21.800	20.614	2,111
2025-02-13	21.050	21.950	20.450	21.800	20.614	340
2025-02-12	20.250	20.800	20.250	20.800	19.668	103
2025-02-11	20.750	20.750	20.200	20.300	19.195	145
2025-02-10	20.900	20.900	20.500	20.750	19.621	714
2025-02-07	20.950	20.950	20.550	20.800	19.668	2,988
2025-02-06	20.200	20.700	20.100	20.650	19.526	7,850
2025-02-05	19.600	19.820	19.420	19.820	18.741	270
2025-02-04	20.250	20.250	19.740	19.880	18.798	826
2025-02-03	19.800	19.940	19.640	19.720	18.647	999
2025-01-31	20.500	20.500	20.500	20.500	19.384	0
2025-01-30	20.350	20.350	20.000	20.050	18.959	1,215
2025-01-29	19.540	20.300	19.440	20.200	19.101	1,884
2025-01-28	19.260	19.260	18.740	19.200	18.155	331
2025-01-27	19.680	19.780	19.360	19.360	18.306	4,686
2025-01-24	19.680	20.500	19.620	20.350	19.242	1,382
2025-01-23	19.640	19.780	19.380	19.620	18.552	139
2025-01-22	19.500	19.660	19.040	19.300	18.250	2,049
2025-01-21	18.760	19.600	18.600	19.260	18.212	3,050
2025-01-20	18.320	18.980	18.320	18.760	17.739	5,579
2025-01-17	18.340	18.340	18.340	18.340	17.342	0
2025-01-16	18.040	18.040	18.040	18.040	17.058	0
2025-01-15	18.300	19.000	17.860	17.980	17.001	401
2025-01-14	18.180	18.180	17.720	17.720	16.756	31
2025-01-13	17.780	17.820	17.460	17.460	16.510	7
2025-01-10	17.860	17.860	17.860	17.860	16.888	54
2025-01-09	17.860	17.860	17.860	17.860	16.888	0
2025-01-08	18.140	18.140	17.700	17.700	16.737	190
2025-01-07	18.500	18.520	17.960	17.960	16.983	171
2025-01-06	18.540	18.720	18.320	18.460	17.455	5,339
2025-01-03	18.000	18.280	18.000	18.280	17.285	510
2025-01-02	17.920	18.180	17.820	18.180	17.191	1,633
2024-12-30	17.960	18.220	17.820	17.940	16.964	8,360
2024-12-27	17.600	18.180	17.600	17.920	16.945	16,545
2024-12-23	17.240	17.680	17.240	17.680	16.718	8
2024-12-20	17.440	17.440	17.260	17.260	16.321	100
2024-12-19	17.500	17.500	17.140	17.460	16.510	531
2024-12-18	17.660	17.660	17.660	17.660	16.699	25
2024-12-17	17.720	18.040	16.600	18.040	17.058	1,720
2024-12-16	18.400	18.560	17.720	17.860	16.888	1,146
2024-12-13	18.460	18.600	18.080	18.340	17.342	3,310
2024-12-12	18.420	18.540	17.980	18.540	17.531	3,337
2024-12-11	18.360	18.380	17.940	18.360	17.361	3,530
2024-12-10	18.240	18.240	17.920	18.160	17.172	3,348
2024-12-09	17.840	18.340	17.760	18.140	17.153	3,827
2024-12-06	17.240	17.880	17.240	17.520	16.567	1,202
2024-12-05	17.220	17.220	16.540	17.080	16.150	1,169
2024-12-04	16.500	17.000	16.240	16.940	16.018	1,531
2024-12-03	15.640	16.320	15.640	16.320	15.432	4,343
2024-12-02	16.160	16.160	15.700	15.840	14.978	2,062
2024-11-29	16.000	16.100	15.840	16.100	15.224	319
2024-11-27	15.500	15.500	15.180	15.180	14.354	801
2024-11-26	16.000	16.000	15.500	15.780	14.921	511
2024-11-25	15.800	15.960	15.800	15.960	15.091	3

← NewerPage 8 of 21 · 1,242 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.