PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-22	15.680	15.940	15.400	15.940	15.073	399
2024-11-21	15.220	15.460	15.160	15.280	14.448	4,066
2024-11-20	15.260	15.500	15.220	15.500	14.656	15
2024-11-19	14.940	15.120	14.920	15.120	14.297	400
2024-11-18	15.040	15.200	15.040	15.200	14.373	5
2024-11-15	14.880	15.380	14.880	15.300	14.467	181
2024-11-14	14.880	14.880	14.880	14.880	14.070	0
2024-11-13	14.740	14.920	14.580	14.920	14.108	4,630
2024-11-12	15.200	15.200	14.760	14.760	13.957	2,187
2024-11-11	14.920	15.240	14.920	15.100	14.278	1,168
2024-11-08	14.620	15.120	14.620	14.900	14.089	1,379
2024-11-07	14.740	14.740	14.720	14.720	13.919	1
2024-11-06	14.420	14.560	14.420	14.560	13.768	192
2024-11-05	14.340	14.340	14.340	14.340	13.560	0
2024-11-04	14.420	14.420	14.340	14.340	13.560	5
2024-11-01	14.680	14.820	14.260	14.260	13.484	813
2024-10-31	14.500	14.620	14.500	14.620	13.824	253
2024-10-30	14.740	14.740	14.520	14.620	13.824	1,127
2024-10-29	14.980	14.980	14.740	14.920	14.108	768
2024-10-28	15.080	15.100	14.980	14.980	14.165	1,201
2024-10-25	14.940	14.980	14.940	14.980	14.165	10
2024-10-24	15.020	15.020	15.020	15.020	14.203	0
2024-10-23	15.100	15.100	14.940	15.020	14.203	133
2024-10-22	14.940	15.100	14.940	15.060	14.240	1,104
2024-10-21	14.940	14.940	14.840	14.940	14.127	364
2024-10-18	15.160	15.220	15.160	15.220	14.392	1,029
2024-10-17	15.140	15.280	15.140	15.180	14.354	3,700
2024-10-16	15.060	15.240	15.000	15.040	14.221	301
2024-10-15	14.960	15.380	14.780	15.020	14.203	23
2024-10-14	14.820	15.040	14.820	15.040	14.221	1,450
2024-10-11	15.000	15.020	14.800	14.900	14.089	923
2024-10-10	14.680	15.240	14.680	14.940	14.127	3,360
2024-10-09	14.000	14.480	14.000	14.480	13.692	400
2024-10-08	13.820	13.840	13.800	13.800	13.049	475
2024-10-07	13.920	14.220	13.580	14.220	13.446	178
2024-10-04	13.620	13.620	13.620	13.620	12.879	0
2024-10-03	13.440	13.440	13.440	13.440	12.709	0
2024-10-02	13.480	13.480	13.480	13.480	12.746	0
2024-10-01	13.740	13.740	13.380	13.380	12.652	61
2024-09-30	13.780	13.800	13.620	13.620	12.879	300
2024-09-27	13.500	13.820	13.260	13.820	13.068	586
2024-09-26	13.140	13.280	13.140	13.280	12.557	215
2024-09-24	13.660	13.660	13.660	13.660	12.917	0
2024-09-23	13.980	13.980	13.980	13.980	13.219	0
2024-09-20	14.280	14.280	14.280	14.280	13.503	0
2024-09-19	14.400	14.400	14.160	14.160	13.389	40
2024-09-18	14.060	14.080	13.940	14.080	13.314	206
2024-09-17	14.020	14.300	14.000	14.300	13.522	19
2024-09-16	13.880	13.880	13.640	13.840	13.087	30
2024-09-12	13.200	13.200	13.200	13.200	12.482	0
2024-09-11	13.160	13.160	13.160	13.160	12.444	0
2024-09-10	13.460	13.460	13.220	13.220	12.501	101
2024-09-09	13.340	13.420	13.200	13.220	12.501	466
2024-09-06	13.380	13.480	13.360	13.480	12.746	3
2024-09-05	13.360	13.360	13.360	13.360	12.633	0
2024-09-04	13.380	13.380	13.380	13.380	12.652	0
2024-09-02	13.820	13.940	13.600	13.780	13.030	485

← NewerPage 9 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.