Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

PORR AG (ABS2.F)

Compare
23.00
-0.25
(-1.08%)
At close: February 21 at 3:40:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202523.2023.2523.0023.0023.00660
Feb 20, 202522.3523.3022.3523.2523.252,540
Feb 19, 202522.5522.5522.5022.5022.50100
Feb 18, 202522.2522.2522.0522.2022.20975
Feb 17, 202522.3022.3021.7522.3022.301,135
Feb 14, 202521.7521.7521.7521.7521.75-
Feb 13, 202520.7521.5520.7521.5521.55650
Feb 12, 202520.3520.6520.3520.6520.653,135
Feb 11, 202520.5520.6520.4520.4520.451,226
Feb 10, 202520.5520.6520.5520.6520.65150
Feb 7, 202520.6520.7020.5520.7020.70682
Feb 6, 202519.8819.8819.8819.8819.88-
Feb 5, 202519.7019.7019.6819.6819.68450
Feb 4, 202519.7020.0519.7020.0520.0550
Feb 3, 202519.9420.1519.9420.1520.1555
Jan 31, 202519.8219.8219.8219.8219.82-
Jan 30, 202519.8620.2019.8620.0020.001,100
Jan 29, 202519.5020.2019.5019.9019.90700
Jan 28, 202519.4619.4619.0219.0219.021,600
Jan 27, 202520.1020.1019.9819.9819.98100
Jan 24, 202519.5620.2019.5620.2020.201,802
Jan 23, 202519.2219.6419.2219.4619.46340
Jan 22, 202519.5019.5019.3819.5019.50515
Jan 21, 202518.9419.7018.7819.7019.701,260
Jan 20, 202518.1218.8618.1218.8618.86620
Jan 17, 202517.8218.0417.8218.0418.041,000
Jan 16, 202517.8017.8017.8017.8017.80-
Jan 15, 202518.1218.1218.1218.1218.12-
Jan 14, 202518.0018.0818.0018.0818.08180
Jan 13, 202517.6417.6417.4817.4817.4840
Jan 10, 202517.6217.8017.6217.8017.80350
Jan 9, 202517.6217.8817.6217.8817.8859
Jan 8, 202518.0418.0418.0018.0018.0035
Jan 7, 202518.2618.3818.2418.2418.24677
Jan 6, 202518.2418.5618.2418.5618.561,500
Jan 3, 202518.0218.2218.0218.0218.021,355
Jan 2, 202517.6818.1617.6818.1618.16480
Dec 30, 202417.8417.8417.8417.8417.84-
Dec 27, 202417.5618.0617.5618.0618.062,832
Dec 23, 202417.3617.3617.3617.3617.36-
Dec 20, 202417.1017.1017.0817.0817.08180
Dec 19, 202417.2217.4617.2217.4417.44502
Dec 18, 202417.4217.4217.4217.4217.42-
Dec 17, 202417.6017.6017.6017.6017.60-
Dec 16, 202418.3018.3017.8617.8617.8620
Dec 13, 202418.1418.5018.1418.2818.28855
Dec 12, 202418.1418.5218.1418.5218.52500
Dec 11, 202417.9017.9017.9017.9017.901,000
Dec 10, 202418.0618.2818.0618.2818.281,040
Dec 9, 202418.1218.4017.8218.4018.405,129
Dec 6, 202416.9818.0016.9817.8817.88390
Dec 5, 202417.0017.0016.9216.9216.92150
Dec 4, 202416.1017.3416.1017.0617.063,367
Dec 3, 202415.7816.0415.7816.0416.04310
Dec 2, 202416.1616.1616.0416.0416.04502
Nov 29, 202415.8016.1015.8016.1016.103,164
Nov 28, 202415.6016.0015.6016.0016.001,200
Nov 27, 202415.5015.5015.5015.5015.50-
Nov 26, 202415.5415.5415.5415.5415.54-
Nov 25, 202416.0416.0415.7815.7815.783,500
Nov 22, 202415.0615.9015.0615.9015.901,399
Nov 21, 202415.0815.4815.0815.2615.26102
Nov 20, 202415.0415.2815.0415.2215.22700
Nov 19, 202414.9614.9614.9614.9614.96-
Nov 18, 202415.1415.1415.0815.0815.0850
Nov 15, 202414.5215.1014.5215.1015.10175
Nov 14, 202414.6614.6614.6614.6614.66-
Nov 13, 202414.6014.6014.6014.6014.60-
Nov 12, 202414.9014.9214.9014.9014.90374
Nov 11, 202414.9014.9014.9014.9014.90-
Nov 8, 202414.5615.0214.5615.0215.021,110
Nov 7, 202414.6014.7414.6014.7414.74600
Nov 6, 202414.0614.6014.0614.6014.60100
Nov 5, 202414.1214.1214.1214.1214.12-
Nov 4, 202414.1414.1414.1414.1414.14-
Nov 1, 202414.5014.5014.5014.5014.50410
Oct 31, 202414.5014.5014.5014.5014.50-
Oct 30, 202414.6414.6414.6014.6014.60195
Oct 29, 202414.8014.8014.8014.8014.807,000
Oct 28, 202414.8614.8614.8614.8614.86-
Oct 25, 202414.7014.7014.7014.7014.70-
Oct 24, 202414.8414.9814.8414.9814.98300
Oct 23, 202414.9615.1014.9615.1015.10467
Oct 22, 202414.7814.7814.7814.7814.78-
Oct 21, 202415.0415.1615.0415.1615.16250
Oct 18, 202415.1215.1215.1215.1215.12-
Oct 17, 202414.8614.8614.8614.8614.86-
Oct 16, 202414.7414.7414.7414.7414.74-
Oct 15, 202414.8414.8414.8414.8414.84-
Oct 14, 202414.7614.7614.7614.7614.76577
Oct 11, 202414.7414.9414.7414.7614.76200
Oct 10, 202414.3214.9814.3214.9014.901,765
Oct 9, 202413.7014.2613.7014.2614.261,400
Oct 8, 202414.1614.1614.1614.1614.166
Oct 7, 202413.5414.0613.5414.0614.06400
Oct 4, 202413.2413.2413.2413.2413.24-
Oct 3, 202413.2613.2613.2613.2613.26-
Oct 2, 202413.2413.4413.2413.4213.422,410
Oct 1, 202413.4813.5613.4813.5613.56520
Sep 30, 202413.4613.5613.4613.5613.562,300
Sep 27, 202413.4413.4413.4413.4413.44-
Sep 26, 202413.2613.2613.2613.2613.26-
Sep 25, 202413.4813.4813.4813.4813.48-
Sep 24, 202413.9213.9213.9213.9213.92-
Sep 23, 202414.0014.0014.0014.0014.00500
Sep 20, 202413.8813.8813.8813.8813.88-
Sep 19, 202414.0414.0414.0414.0414.0450
Sep 18, 202413.9413.9413.9413.9413.94-
Sep 17, 202413.7213.7213.7213.7213.72-
Sep 16, 202413.5813.5813.5813.5813.58-
Sep 13, 202413.2413.6613.2413.6613.66234
Sep 12, 202413.2213.2213.2213.2213.22-
Sep 11, 202413.1413.1413.1413.1413.14-
Sep 10, 202413.0413.3013.0413.3013.3089
Sep 9, 202413.0213.0213.0213.0213.02-
Sep 6, 202413.1413.1413.1413.1413.14-
Sep 5, 202413.2213.2213.1813.1813.18600
Sep 4, 202413.1413.1413.1413.1413.14-
Sep 3, 202413.6213.6213.6213.6213.62-
Sep 2, 202413.5813.5813.5813.5813.58-
Aug 30, 202413.5613.5613.5613.5613.56-
Aug 29, 202413.5813.5813.5813.5813.58-
Aug 28, 202413.6213.6213.6213.6213.62-
Aug 27, 202413.5013.5013.5013.5013.50-
Aug 26, 202414.0014.0013.7413.7413.74770
Aug 23, 202413.5013.5013.5013.5013.50-
Aug 22, 202413.4213.7413.4213.7413.7420
Aug 21, 202413.3813.3813.3813.3813.38-
Aug 20, 202413.7813.7813.7813.7813.78-
Aug 19, 202413.8413.8413.8413.8413.84-
Aug 16, 202413.9813.9813.9813.9813.98-
Aug 15, 202413.6613.6613.6613.6613.66-
Aug 14, 202413.6813.6813.6813.6813.68-
Aug 13, 202413.5813.5813.5813.5813.58-
Aug 12, 202413.4013.5813.4013.5813.58365
Aug 9, 202413.3413.3413.3413.3413.34-
Aug 8, 202413.2213.2213.2213.2213.22-
Aug 7, 202413.2013.2013.2013.2013.20-
Aug 6, 202413.0413.1013.0413.1013.10300
Aug 5, 202413.0413.0413.0413.0413.04-
Aug 2, 202413.6213.6213.6213.6213.62-
Aug 1, 202413.9613.9613.9613.9613.96-
Jul 31, 202413.8413.8413.8413.8413.84-
Jul 30, 202413.7813.7813.7813.7813.78-
Jul 29, 202413.9013.9013.9013.9013.90350
Jul 26, 202413.8813.8813.8813.8813.88-
Jul 25, 202414.0614.0614.0014.0014.00300
Jul 24, 202413.9813.9813.9813.9813.9850
Jul 23, 202414.2214.2214.2214.2214.22-
Jul 22, 202414.1614.1614.1614.1614.16-
Jul 19, 202414.1614.2014.1614.2014.20365
Jul 18, 202414.1814.1814.1814.1814.18-
Jul 17, 202413.9813.9813.9813.9813.98-
Jul 16, 202413.7013.7413.7013.7413.74366
Jul 15, 202413.5613.5613.5613.5613.56-
Jul 12, 202413.5613.5613.5613.5613.56-
Jul 11, 202413.6613.6613.6613.6613.66-
Jul 10, 202413.4013.4013.4013.4013.40-
Jul 9, 202413.4813.4813.4813.4813.48-
Jul 8, 202413.6413.6413.6413.6413.64-
Jul 5, 202413.7413.7413.7413.7413.74-
Jul 4, 202413.8213.8213.8213.8213.82-
Jul 3, 202413.7414.0013.7414.0014.00100
Jul 2, 202414.0014.0014.0014.0014.00500
Jul 1, 202414.0614.0614.0614.0614.06-
Jun 28, 202414.1414.1414.1414.1414.14-
Jun 27, 202414.0014.0014.0014.0014.00-
Jun 26, 202414.2414.2414.2414.2414.24-
Jun 25, 202414.1614.1614.1614.1614.16-
Jun 24, 202414.1014.1014.1014.1014.10-
Jun 21, 202414.0614.0614.0614.0614.06-
Jun 20, 202413.9613.9613.9613.9613.96-
Jun 19, 202413.7013.7013.7013.7013.70-
Jun 18, 202413.5813.5813.5813.5813.58-
Jun 17, 202413.4613.4613.4613.4613.46-
Jun 14, 202413.7213.7213.7213.7213.72-
Jun 13, 202414.0814.0814.0814.0814.08-
Jun 12, 202414.1414.1414.1414.1414.14-
Jun 11, 202414.0614.0614.0614.0614.06-
Jun 10, 202413.9814.0813.9814.0814.08420
Jun 7, 202414.2614.2614.2614.2614.26-
Jun 6, 202414.2414.2414.2414.2414.24-
Jun 5, 202414.1414.1414.1414.1414.14-
Jun 4, 202414.1414.1414.1414.1414.14-
Jun 3, 202414.0414.0414.0414.0414.04-
May 31, 202413.9413.9413.9413.9413.94-
May 30, 202413.6813.6813.6813.6813.68-
May 29, 202414.1214.1214.1214.1214.12-
May 28, 202414.3014.5014.3014.4814.483,400
May 27, 202414.1814.5014.1814.5014.50400
May 24, 202414.0414.3014.0414.3014.30600
May 23, 202414.1014.1014.0814.0814.0830
May 22, 202414.1214.2014.1214.2014.2050
May 21, 202414.1614.1614.1614.1614.16-
May 20, 202414.3614.5014.3614.5014.50300
May 17, 202414.3014.3014.3014.3014.30-
May 16, 202414.1614.1614.1614.1614.16-
May 15, 202414.3414.5014.3414.5014.502,300
May 14, 202414.2814.5014.2814.5014.50700
May 13, 202414.1014.1014.1014.1014.10-
May 10, 202414.3414.3414.3414.3414.34-
May 9, 202413.9413.9413.9413.9413.94-
May 8, 202414.0414.0414.0414.0414.04-
May 7, 2024 0.75 Dividend
May 7, 202413.7813.7813.7813.7813.78-
May 6, 202414.4414.4414.4414.4413.69-
May 3, 202414.1414.1414.1414.1413.41-
May 2, 202414.1014.1014.1014.1013.37-
Apr 30, 202414.3614.3614.3614.3613.61-
Apr 29, 202414.5014.5014.5014.5013.751,380
Apr 26, 202414.3814.6814.3814.6813.92474
Apr 25, 202414.3414.3414.3414.3413.60-
Apr 24, 202414.2614.2614.2614.2613.52-
Apr 23, 202414.3014.3014.3014.3013.56-
Apr 22, 202414.2014.2014.2014.2013.46-
Apr 19, 202414.1414.1414.1414.1413.41-
Apr 18, 202414.4014.4014.4014.4013.65-
Apr 17, 202413.9213.9213.9213.9213.20-
Apr 16, 202414.1414.1414.1414.1413.41-
Apr 15, 202414.4614.6414.4614.6413.88420
Apr 12, 202414.4814.4814.4814.4813.73-
Apr 11, 202414.3214.3214.3214.3213.58-
Apr 10, 202414.2814.2814.2814.2813.54-
Apr 9, 202414.1614.1614.1614.1613.42-
Apr 8, 202413.9013.9813.9013.9613.23500
Apr 5, 202413.9213.9413.9213.9413.22110
Apr 4, 202414.0614.0614.0614.0613.33-
Apr 3, 202414.0414.0414.0414.0413.31-
Apr 2, 202414.2014.2014.2014.2013.4688
Mar 28, 202414.3614.3614.3414.3413.60100
Mar 27, 202413.9814.3213.9814.3213.58400
Mar 26, 202413.9213.9213.9213.9213.20-
Mar 25, 202413.5213.9413.5213.9413.22300
Mar 22, 202413.3813.3813.3813.3812.69-
Mar 21, 202413.3413.3413.3413.3412.65-
Mar 20, 202412.9813.2012.9813.2012.511,000
Mar 19, 202412.9412.9412.9412.9412.27-
Mar 18, 202413.0813.0813.0813.0812.40-
Mar 15, 202412.9412.9412.9412.9412.27-
Mar 14, 202413.2213.2213.2213.2212.53-
Mar 13, 202413.3413.3413.3413.3412.65-
Mar 12, 202413.1813.1813.1813.1812.50-
Mar 11, 202413.3213.3213.3213.3212.63-
Mar 8, 202413.4413.4413.4413.4412.74-
Mar 7, 202413.5413.5413.5413.5412.84-
Mar 6, 202413.6013.6013.6013.6012.89-
Mar 5, 202413.3613.3613.3613.3612.67-
Mar 4, 202413.7013.9013.6013.6012.89350
Mar 1, 202413.5813.6613.5413.5412.846,131
Feb 29, 202413.7813.7813.7413.7413.03300
Feb 28, 202413.8613.8613.8613.8613.14-
Feb 27, 202413.7013.7013.7013.7012.99-
Feb 26, 202413.7413.7413.7413.7413.03-
Feb 23, 202414.3414.3414.3414.3413.60-
Feb 22, 202414.0814.1814.0814.1813.4440
Feb 21, 202413.9414.2813.9414.2813.543,531

Related Tickers

VH20.F Friedrich Vorwerk Group SE
8.10
-2.41%
 
STR.VI Strabag SE
54.70
-0.18%
 
HOT.BE Hochtief AG
153.60
+0.92%
 
HOT.DE HOCHTIEF Aktiengesellschaft
151.70
+0.13%
 
PRIM Primoris Services Corporation
66.02
-2.63%