Singapore markets open in 5 hours 20 minutes

PORR AG (POS.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
13.88-0.08 (-0.57%)
At close: 05:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202413.9013.9613.8213.8813.884,381
03 Jul 202413.8213.9813.8013.9613.964,009
02 Jul 202413.9013.9813.6013.8013.8011,826
01 Jul 202414.0214.2013.8813.9813.988,296
28 Jun 202414.3614.3814.0014.0014.006,488
27 Jun 202414.0014.3414.0014.2614.2614,215
26 Jun 202414.4014.4014.1014.1014.1016,009
25 Jun 202414.1214.4014.1214.2814.2823,747
24 Jun 202414.3014.4014.1014.3414.348,165
21 Jun 202414.2014.2814.1414.1414.1429,940
20 Jun 202413.9014.2413.9014.1614.1613,257
19 Jun 202413.9014.1613.8614.0614.0627,681
18 Jun 202413.5013.8413.5013.8413.8418,748
17 Jun 202413.8013.9413.6013.6013.6013,839
14 Jun 202413.8013.8013.4413.6013.6020,267
13 Jun 202414.2014.2013.6413.6413.6417,108
12 Jun 202414.1214.2614.1214.2014.2028,794
11 Jun 202414.2214.2814.1014.2214.229,801
10 Jun 202414.0014.2414.0014.1414.1411,489
07 Jun 202414.1614.4014.0214.2814.2814,004
06 Jun 202414.3814.4014.2214.3214.324,373
05 Jun 202414.1814.4014.1814.4014.4011,876
04 Jun 202414.3414.3414.1214.1614.168,771
03 Jun 202414.4014.4014.0814.3414.3419,418
31 May 202413.9814.0413.9014.0214.0234,074
30 May 202413.9814.0213.8213.8613.865,900
29 May 202414.4614.4613.8213.8613.8632,395
28 May 202414.5014.5814.2414.2814.2816,715
27 May 202414.1814.6014.1814.6014.6033,870
24 May 202414.2014.3614.1414.3414.3416,285
23 May 202414.2214.3413.9814.0614.0628,909
22 May 202414.2014.2414.0814.2014.2011,128
21 May 202414.4214.4814.1414.2614.2622,562
20 May 202414.5014.5614.4614.5014.504,087
17 May 202414.5014.5614.4014.5014.5016,164
16 May 202414.4014.5014.4014.5014.5013,076
15 May 202414.5614.5614.4014.4214.4227,729
14 May 202414.4014.5614.2814.4214.4218,849
13 May 202414.3414.5014.2214.4214.4215,203
10 May 202414.6814.6814.1414.2214.2213,961
09 May 202414.1014.5614.1014.5614.5613,649
08 May 202414.0414.2214.0214.0214.029,146
07 May 202413.7814.2413.7614.2414.2420,745
07 May 20240.75 Dividend
06 May 202414.6014.6014.3014.3013.5521,116
03 May 202414.3214.5614.2014.5213.7619,838
02 May 202414.5014.5014.1214.1213.3812,489
30 Apr 202414.3014.4814.2014.2213.4710,046
29 Apr 202414.6014.6014.3414.3413.5912,070
26 Apr 202414.4214.5814.4214.5613.804,797
25 Apr 202414.4814.5414.3414.5013.749,287
24 Apr 202414.4014.5414.3014.4013.647,421
23 Apr 202414.3814.4414.3814.4413.682,517
22 Apr 202414.3814.5014.2214.5013.7413,334
19 Apr 202414.5014.5014.1214.1613.4213,619
18 Apr 202414.6014.6014.2014.5013.7413,280
17 Apr 202413.9214.6413.9214.6013.8317,332
16 Apr 202414.2814.4013.9614.0013.2723,856
15 Apr 202414.5014.7014.4414.5213.7612,058
12 Apr 202414.5814.7014.4614.4813.7229,496
11 Apr 202414.3614.5214.2814.5213.768,512
10 Apr 202414.3214.4614.2614.4613.708,849
09 Apr 202414.3414.6014.2814.4013.6417,777
08 Apr 202414.1414.2613.9214.2613.5147,460
05 Apr 202414.0014.1213.8413.8613.1313,821
04 Apr 202414.2014.2613.9614.0213.2812,724
03 Apr 202414.0014.2013.9214.1813.4421,619
02 Apr 202414.2014.4214.0614.1613.4226,146
28 Mar 202414.4414.4414.2014.2013.4619,397
27 Mar 202414.1214.4014.0814.4013.6421,469
26 Mar 202414.0014.2013.9214.2013.4617,058
25 Mar 202413.7214.0813.7014.0613.3225,476
22 Mar 202413.5613.7813.4613.7813.0630,684
21 Mar 202413.6013.7813.2413.4412.7459,796
20 Mar 202412.9413.1412.9013.0812.3912,581
19 Mar 202413.1013.1612.9012.9412.2617,282
18 Mar 202413.1013.2413.1013.1012.4111,715
15 Mar 202413.3613.3613.1213.1212.4325,758
14 Mar 202413.2213.4013.1613.2212.5310,591
13 Mar 202413.4013.4413.2013.2012.5111,716
12 Mar 202413.3013.4813.2213.4812.774,893
11 Mar 202413.4213.4413.2013.2212.5311,512
08 Mar 202413.4013.5613.2613.5612.8519,532
07 Mar 202413.5813.6813.4213.4212.729,938
06 Mar 202413.8213.8213.6213.7613.048,453
05 Mar 202413.5013.9613.4613.8213.1016,723
04 Mar 202413.9013.9013.3013.4012.7029,804
01 Mar 202413.5613.9013.5613.9013.1714,281
29 Feb 202413.8213.8413.5213.5612.8541,374
28 Feb 202414.0214.0813.8613.8613.1310,263
27 Feb 202413.7014.0213.7014.0213.2812,562
26 Feb 202414.1814.2013.6213.8413.1137,798
23 Feb 202414.4014.4013.9614.0013.2710,667
22 Feb 202414.2814.4814.2014.4813.7267,920
21 Feb 202413.8214.3013.7414.3013.5598,951
20 Feb 202413.6013.8013.5213.8013.0814,908
19 Feb 202413.5013.7013.4613.7012.9815,493
16 Feb 202413.2013.5413.1813.5412.8320,957
15 Feb 202413.0813.1012.9613.1012.4110,237
14 Feb 202413.1413.1812.8412.8612.1910,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...