UK markets close in 6 hours 40 minutes

PORR AG (0J04.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.12+0.30 (+2.54%)
As of 05:50PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202414.4814.4814.4814.4814.48-
17 May 202414.5214.5214.5214.5214.52-
16 May 202414.4414.4414.4414.4414.44-
15 May 202414.4814.4814.4814.4814.48-
14 May 202414.5214.5214.5214.5214.52-
13 May 202414.2714.4614.4614.4614.46107
10 May 202414.5014.6014.1414.1414.141,150
09 May 202414.3514.3514.3514.3514.35-
08 May 202414.0714.0414.0214.0214.02335
07 May 202413.7813.7813.7813.7813.783
07 May 20240.75 Dividend
03 May 202414.4414.4414.4414.4413.69-
02 May 202414.1914.1914.1914.1913.45-
01 May 2024------
30 Apr 202414.3514.3814.3814.3813.6386
29 Apr 202414.5414.5014.5014.5013.752
26 Apr 202414.4614.5614.5614.5613.80140
25 Apr 202414.4814.5014.5014.5013.7575
24 Apr 202414.4414.4414.4414.4413.69-
23 Apr 202414.4414.4414.3814.3813.63751
22 Apr 202414.2514.5014.4014.5013.75102
19 Apr 202414.5414.2114.2114.2113.48367
18 Apr 202414.5014.6014.4114.5013.75699
17 Apr 202413.9414.6013.9413.9413.22225
16 Apr 202414.3514.1614.0014.0013.27352
15 Apr 202414.6014.6414.5014.5513.80755
12 Apr 202414.5414.5714.4814.5713.82752
11 Apr 202414.4014.5214.4414.5213.77793
10 Apr 202414.4014.3814.3014.3813.63472
09 Apr 202414.2914.4014.3914.4013.65251
08 Apr 202414.2514.2614.2614.2613.521,674
05 Apr 202414.0114.0613.8613.8613.1428
04 Apr 202414.1114.2014.0214.2013.46368
03 Apr 202414.0914.1814.1814.1813.4440
02 Apr 202414.1514.2514.1614.1613.421,368
28 Mar 202414.3714.3714.2014.3613.611,389
27 Mar 202414.1514.4014.0814.4013.65379
26 Mar 202413.9814.2013.9214.2013.46321
25 Mar 202413.7013.8613.7613.8613.14166
22 Mar 202413.4713.7813.6113.7813.06598
21 Mar 202413.6613.4813.4213.4812.781,068
20 Mar 202413.0013.1012.9213.1012.4279
19 Mar 202413.1613.0412.9913.0412.36434
18 Mar 202413.3113.1213.1013.1012.42285
15 Mar 202413.2713.1213.1213.1212.44490
14 Mar 202413.3113.2713.2213.2712.581,128
13 Mar 202413.3513.2013.2013.2012.5138
12 Mar 202413.3713.4813.2213.3112.622,121
11 Mar 202413.4913.2213.2213.2212.53126
08 Mar 202413.4513.4513.4513.4512.75-
07 Mar 202413.7213.5413.4913.4912.79572
06 Mar 202413.7613.7613.7613.7613.05-
05 Mar 202413.3913.8013.8013.8013.0814
04 Mar 202413.8213.9013.4013.9013.18203
01 Mar 202413.6413.9013.6613.9013.18238
29 Feb 202413.9013.5713.5613.5612.862,875
28 Feb 202414.0513.8613.8613.8613.14319
27 Feb 202413.7614.0213.7013.7012.991,402
26 Feb 202414.1113.8413.8413.8413.121,587
23 Feb 202414.3714.1614.0014.0013.271,113
22 Feb 202414.2914.4814.4014.4813.73946
21 Feb 202413.8414.3014.2514.3013.56389
20 Feb 202413.6613.8013.6613.7813.07815
19 Feb 202413.4913.7013.6513.7012.99471
16 Feb 202413.2113.5413.3313.5412.84691
15 Feb 202413.0013.1013.0413.0612.381,325
14 Feb 202413.1812.9412.8612.8612.191,495
13 Feb 202413.1813.2913.0813.1112.431,554
12 Feb 202412.8013.2613.2013.2612.571,083
09 Feb 202412.8412.9012.8712.9012.23994
08 Feb 202412.5312.8012.6512.8012.14829
07 Feb 202412.7712.6012.5612.4511.80402
06 Feb 202412.6912.8212.7012.8212.15267
05 Feb 202413.0012.8012.7812.7812.12275
02 Feb 202412.9613.2012.8612.9412.2726
01 Feb 202413.0413.0612.9012.9012.23706
31 Jan 202413.4913.1313.0013.0012.32385
30 Jan 202413.6413.4713.4413.4412.74543
29 Jan 202413.9213.5613.5613.5612.8691
26 Jan 202413.9413.9813.9613.9613.231,052
25 Jan 202413.9213.9613.9613.9613.239
24 Jan 202413.8013.9413.8413.9013.18979
23 Jan 202413.7613.7813.7813.7813.071,496
22 Jan 202413.5513.7613.7613.7613.04179
19 Jan 202413.5313.6413.4613.5412.841,497
18 Jan 202413.4513.5813.4613.5812.871,698
17 Jan 202413.0013.4413.3613.3812.69762
16 Jan 202413.5313.6013.4613.5912.891,041
15 Jan 202413.7013.6413.5213.5212.82329
12 Jan 202413.6613.8213.6613.6612.952,540
11 Jan 202413.6213.8413.6213.7413.031,569
10 Jan 202413.6813.7413.5213.6012.892,830
09 Jan 202413.2513.4813.2013.4812.78560
08 Jan 202413.2113.4213.1813.3212.632,749
05 Jan 202412.8213.2613.0013.1912.50812
04 Jan 202412.8012.9012.7412.9012.23709
03 Jan 202412.9212.8612.7812.8212.151,240
02 Jan 202412.7712.9212.7212.9212.252,912
29 Dec 202312.8412.8612.6812.8612.19127
28 Dec 202312.8612.9412.8412.9412.2715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...