XETRA - Delayed Quote
EUR
PORR AG (ABS2.DE)
31.60
-0.40
(-1.25%)
At close: October 30 at 5:35:55 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.00
32.10
31.20
31.60
31.60
85
Oct 29, 2026
31.70
32.00
31.65
32.00
32.00
57
Oct 28, 2026
31.95
32.50
31.50
31.80
31.80
717
Oct 27, 2026
31.50
32.20
31.50
31.95
31.95
429
Oct 26, 2026
31.85
31.85
31.30
31.55
31.55
95
Oct 23, 2026
31.50
31.50
30.70
31.00
31.00
85
Oct 22, 2026
31.45
31.70
31.05
31.35
31.35
166
Oct 21, 2026
30.55
32.40
30.55
32.00
32.00
254
Oct 20, 2026
30.35
30.85
30.35
30.85
30.85
19
Oct 19, 2026
30.80
31.00
30.15
30.55
30.55
206
Oct 16, 2026
30.50
31.70
30.50
31.15
31.15
2,914
Oct 15, 2026
30.65
30.95
30.35
30.70
30.70
358
Oct 14, 2026
30.90
31.50
30.75
31.15
31.15
635
Oct 13, 2026
30.45
30.85
30.10
30.85
30.85
575
Oct 12, 2026
30.75
30.75
30.10
30.50
30.50
263
Oct 9, 2026
31.65
31.65
29.95
30.20
30.20
44
Oct 8, 2026
30.05
31.40
29.25
31.40
31.40
1,502
Oct 7, 2026
30.60
30.60
29.25
30.25
30.25
3,445
Oct 6, 2026
31.30
31.50
30.40
30.90
30.90
1,440
Oct 5, 2026
31.30
31.80
31.05
31.25
31.25
627
Oct 2, 2026
32.50
32.50
31.65
31.80
31.80
323
Oct 1, 2026
32.70
32.70
31.45
31.75
31.75
547
Sep 30, 2026
32.90
32.90
32.00
32.40
32.40
581
Sep 29, 2026
32.70
32.75
32.05
32.50
32.50
300
Sep 28, 2026
31.95
33.00
31.90
32.70
32.70
24
Sep 25, 2026
32.15
32.65
32.05
32.15
32.15
796
Sep 24, 2026
32.00
32.95
31.75
31.95
31.95
3,577
Sep 23, 2026
33.25
33.75
32.30
32.70
32.70
8,805
Sep 22, 2026
36.25
36.30
35.40
35.60
35.60
1,499
Sep 21, 2026
36.00
36.70
36.00
36.05
36.05
4
Sep 18, 2026
36.60
36.60
35.60
36.30
36.30
126
Sep 17, 2026
37.60
37.60
36.60
36.60
36.60
35
Sep 16, 2026
36.55
37.05
35.95
37.05
37.05
116
Sep 15, 2026
36.65
36.85
36.15
36.45
36.45
696
Sep 14, 2026
37.05
37.05
36.05
36.25
36.25
355
Sep 11, 2026
37.20
37.45
37.00
37.25
37.25
306
Sep 10, 2026
36.75
37.05
36.25
36.25
36.25
1
Sep 9, 2026
37.60
37.60
36.75
36.75
36.75
10
Sep 8, 2026
37.35
37.65
37.00
37.40
37.40
513
Sep 7, 2026
37.10
37.25
36.80
37.25
37.25
243
Sep 4, 2026
36.55
37.40
36.55
37.05
37.05
849
Sep 3, 2026
36.10
36.55
35.60
36.50
36.50
354
Sep 2, 2026
35.75
36.00
35.55
35.85
35.85
71
Sep 1, 2026
37.70
37.85
35.60
36.05
36.05
1,272
Aug 31, 2026
37.90
38.40
36.90
37.45
37.45
406
Aug 28, 2026
38.20
38.95
38.20
38.70
38.70
1,402
Aug 27, 2026
37.80
38.95
37.10
37.80
37.80
2,479
Aug 26, 2026
39.05
40.80
39.05
40.80
40.80
101
Aug 25, 2026
39.20
40.15
39.20
39.35
39.35
180
Aug 24, 2026
38.50
38.90
38.50
38.90
38.90
115
Aug 21, 2026
37.80
39.20
37.80
38.45
38.45
64
Aug 20, 2026
37.60
38.35
37.35
37.90
37.90
69
Aug 19, 2026
37.65
38.35
37.65
37.95
37.95
23
Aug 18, 2026
38.30
39.20
37.80
37.80
37.80
24
Aug 17, 2026
39.45
39.45
37.75
38.10
38.10
138
Aug 14, 2026
38.30
39.45
38.30
39.15
39.15
129
Aug 13, 2026
39.15
40.25
39.05
39.05
39.05
408
Aug 12, 2026
38.90
39.15
38.90
39.15
39.15
248
Aug 11, 2026
38.10
38.30
38.00
38.30
38.30
414
Aug 10, 2026
38.30
38.95
38.25
38.35
38.35
14
Aug 7, 2026
38.50
38.60
38.25
38.60
38.60
481
Aug 6, 2026
38.00
38.35
37.65
38.25
38.25
622
Aug 5, 2026
37.90
38.55
37.50
38.00
38.00
1,338
Aug 4, 2026
37.75
38.70
37.70
38.15
38.15
489
Aug 3, 2026
38.40
38.40
37.25
37.45
37.45
372
Jul 31, 2026
38.80
38.80
36.50
37.10
37.10
1,488
Jul 30, 2026
37.20
38.40
37.20
38.40
38.40
582
Jul 29, 2026
37.65
37.65
37.00
37.50
37.50
143
Jul 28, 2026
37.65
37.65
36.55
37.35
37.35
559
Jul 27, 2026
38.35
38.35
37.15
37.50
37.50
335
Jul 24, 2026
38.90
38.90
37.95
37.95
37.95
551
Jul 23, 2026
39.15
39.15
38.30
38.60
38.60
1,310
Jul 22, 2026
39.35
39.35
38.60
38.90
38.90
1,278
Jul 21, 2026
38.50
39.50
38.50
39.20
39.20
259
Jul 20, 2026
38.45
38.90
38.45
38.70
38.70
63
Jul 17, 2026
39.00
39.15
38.70
39.15
39.15
207
Jul 16, 2026
39.50
39.55
38.70
38.95
38.95
1,416
Jul 15, 2026
38.95
39.70
38.80
39.40
39.40
763
Jul 14, 2026
38.50
38.90
38.25
38.90
38.90
1,749
Jul 13, 2026
39.00
39.05
38.35
38.80
38.80
1,991
Jul 10, 2026
40.00
40.00
38.40
38.80
38.80
1,175
Jul 9, 2026
43.05
43.95
43.05
43.50
43.50
16
Jul 8, 2026
43.55
44.20
42.80
42.80
42.80
167
Jul 7, 2026
45.90
45.95
44.30
44.30
44.30
404
Jul 6, 2026
45.30
45.90
45.30
45.80
45.80
289
Jul 3, 2026
44.80
45.65
44.80
45.55
45.55
396
Jul 2, 2026
44.45
44.45
43.00
43.65
43.65
1,033
Jul 1, 2026
44.40
44.65
44.40
44.65
44.65
220
Jun 30, 2026
45.20
45.20
44.00
44.45
44.45
938
Jun 29, 2026
43.65
44.05
43.35
44.05
44.05
322
Jun 26, 2026
45.25
45.65
44.30
44.55
44.55
281
Jun 25, 2026
45.95
46.45
45.50
46.35
46.35
5,688
Jun 24, 2026
44.90
45.35
44.90
45.35
45.35
58
Jun 23, 2026
44.45
45.60
44.45
45.40
45.40
65
Jun 22, 2026
44.95
45.10
43.90
44.90
44.90
597
Jun 19, 2026
44.90
44.90
44.50
44.80
44.80
251
Jun 18, 2026
45.80
45.80
44.35
44.70
44.70
122
Jun 17, 2026
43.65
45.40
43.65
45.40
45.40
626
Jun 16, 2026
43.60
44.85
43.45
43.65
43.65
712
Jun 15, 2026
42.85
44.05
42.85
44.05
44.05
2,601
Jun 12, 2026
39.85
41.40
39.85
41.35
41.35
1,341
Jun 11, 2026
38.60
39.55
38.25
39.50
39.50
2,628
Jun 10, 2026
38.05
39.00
38.05
39.00
39.00
769
Jun 9, 2026
38.90
39.85
38.10
38.25
38.25
253
Jun 8, 2026
37.85
39.00
37.80
38.85
38.85
133
Jun 5, 2026
40.00
40.60
38.45
38.45
38.45
692
Jun 4, 2026
40.65
40.65
39.90
40.45
40.45
513
Jun 3, 2026
39.55
40.30
39.55
40.15
40.15
1,090
Jun 2, 2026
40.20
40.25
39.50
40.00
40.00
3,189
Jun 1, 2026
40.70
40.70
39.45
40.00
40.00
3,837
May 29, 2026
39.30
40.90
39.30
40.90
40.90
4,461
May 28, 2026
37.35
39.50
37.35
38.40
38.40
2,291
May 27, 2026
35.55
36.70
34.20
36.50
36.50
1,322
May 26, 2026
35.75
36.05
34.70
34.70
34.70
1,719
May 25, 2026
35.15
35.50
35.00
35.15
35.15
131
May 22, 2026
34.45
34.65
33.70
34.35
34.35
3,846
May 21, 2026
33.75
34.95
33.75
34.50
34.50
864
May 20, 2026
34.70
34.85
34.00
34.05
34.05
1,413
May 19, 2026
35.05
35.05
34.70
34.70
34.70
255
May 18, 2026
35.05
35.90
34.40
34.85
34.85
596
May 15, 2026
36.40
36.80
35.90
36.00
36.00
3,276
May 14, 2026
38.10
38.10
35.95
36.40
36.40
2,331
May 13, 2026
38.25
38.50
37.55
38.05
38.05
490
May 12, 2026
39.10
39.10
37.95
38.65
38.65
429
May 11, 2026
38.85
39.40
38.80
39.20
39.20
668
May 8, 2026
39.90
39.90
38.65
39.20
39.20
1,233
May 7, 2026
40.10
40.10
39.75
40.05
40.05
683
May 6, 2026
38.80
40.00
38.80
39.75
39.75
1,551
May 5, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
37.75
38.65
37.65
38.65
38.65
397
May 4, 2026
39.55
39.60
38.30
38.80
37.75
1,256
Apr 30, 2026
37.70
39.15
37.70
39.15
38.09
559
Apr 29, 2026
39.05
39.05
38.15
38.95
37.90
1,464
Apr 28, 2026
38.60
38.60
37.90
38.45
37.41
235
Apr 27, 2026
38.70
38.95
38.20
38.30
37.26
1,154
Apr 24, 2026
39.50
39.95
37.80
38.35
37.31
1,161
Apr 23, 2026
40.30
40.50
39.60
40.05
38.97
208
Apr 22, 2026
40.90
41.25
40.30
40.30
39.21
361
Apr 21, 2026
40.15
40.80
39.70
40.60
39.50
382
Apr 20, 2026
39.90
40.50
39.25
39.85
38.77
2,732
Apr 17, 2026
39.20
40.55
38.65
40.45
39.36
1,811
Apr 16, 2026
39.65
40.30
39.05
39.25
38.19
306
Apr 15, 2026
40.60
40.60
39.15
39.90
38.82
185
Apr 14, 2026
40.40
41.10
40.25
40.60
39.50
1,750
Apr 13, 2026
40.15
40.35
39.25
40.05
38.97
421
Apr 10, 2026
40.00
41.25
40.00
41.00
39.89
2,378
Apr 9, 2026
38.90
39.75
38.85
39.75
38.67
3,465
Apr 8, 2026
38.10
39.30
37.75
39.30
38.24
2,661
Apr 7, 2026
37.40
37.60
36.35
36.80
35.80
419
Apr 2, 2026
36.40
37.05
36.00
37.05
36.05
122
Apr 1, 2026
36.70
38.15
36.65
37.80
36.78
1,064
Mar 31, 2026
35.05
36.90
35.05
36.05
35.07
1,561
Mar 30, 2026
33.20
34.30
33.20
34.05
33.13
1,460
Mar 27, 2026
34.10
34.10
33.40
33.90
32.98
2,794
Mar 26, 2026
34.50
34.75
33.60
34.55
33.62
77
Mar 25, 2026
34.35
35.15
34.35
34.60
33.66
1,783
Mar 24, 2026
34.60
34.90
34.25
34.25
33.32
94
Mar 23, 2026
32.40
35.30
32.35
35.05
34.10
3,309
Mar 20, 2026
35.60
35.60
34.10
34.10
33.18
345
Mar 19, 2026
35.00
35.40
34.70
35.05
34.10
1,802
Mar 18, 2026
36.10
37.05
36.10
37.00
36.00
67
Mar 17, 2026
36.00
36.20
35.75
36.20
35.22
1,115
Mar 16, 2026
36.70
36.70
35.45
35.90
34.93
935
Mar 13, 2026
36.40
37.00
35.70
36.40
35.41
4,134
Mar 12, 2026
38.60
38.60
37.10
37.55
36.53
1,428
Mar 11, 2026
38.70
38.80
38.25
38.55
37.51
674
Mar 10, 2026
38.45
38.95
38.45
38.80
37.75
305
Mar 9, 2026
37.45
37.90
36.75
37.50
36.49
2,000
Mar 6, 2026
38.15
39.00
38.00
38.70
37.65
275
Mar 5, 2026
39.35
39.70
38.45
38.85
37.80
898
Mar 4, 2026
38.10
39.50
38.10
38.95
37.90
516
Mar 3, 2026
37.90
38.45
37.35
38.45
37.41
2,420
Mar 2, 2026
36.90
39.40
36.05
39.30
38.24
1,971
Feb 27, 2026
39.85
39.85
38.80
39.30
38.24
96
Feb 26, 2026
39.60
40.40
38.70
39.45
38.38
623
Feb 25, 2026
40.00
40.40
39.25
40.20
39.11
188
Feb 24, 2026
40.00
40.50
39.35
40.30
39.21
3,104
Feb 23, 2026
39.95
40.60
39.60
39.60
38.53
2,714
Feb 20, 2026
39.70
41.00
39.70
40.80
39.70
1,302
Feb 19, 2026
38.25
39.80
38.10
39.60
38.53
1,102
Feb 18, 2026
38.50
39.60
38.50
38.90
37.85
467
Feb 17, 2026
40.10
40.25
36.95
38.55
37.51
5,684
Feb 16, 2026
38.35
40.25
38.35
40.25
39.16
579
Feb 13, 2026
37.65
38.40
37.25
38.15
37.12
851
Feb 12, 2026
39.00
39.45
37.75
38.25
37.21
2,044
Feb 11, 2026
37.55
38.90
37.55
38.90
37.85
2,935
Feb 10, 2026
37.90
38.25
37.50
37.80
36.78
3,196
Feb 9, 2026
36.70
38.35
36.70
37.80
36.78
1,819
Feb 6, 2026
35.85
36.70
35.55
36.70
35.71
2,938
Feb 5, 2026
35.90
35.90
35.15
35.60
34.64
908
Feb 4, 2026
36.05
36.30
35.45
35.70
34.73
941
Feb 3, 2026
35.50
36.05
35.10
36.05
35.07
2,055
Feb 2, 2026
34.35
35.45
34.35
35.00
34.05
1,802
Jan 30, 2026
35.20
35.55
34.75
35.00
34.05
375
Jan 29, 2026
35.50
35.50
34.00
34.75
33.81
415
Jan 28, 2026
35.10
35.55
34.95
35.55
34.59
4,724
Jan 27, 2026
33.90
34.80
33.60
34.80
33.86
1,223
Jan 26, 2026
34.70
34.70
33.10
33.75
32.84
1,117
Jan 23, 2026
34.20
34.75
33.85
34.75
33.81
447
Jan 22, 2026
32.85
34.25
32.85
34.10
33.18
496
Jan 21, 2026
32.10
32.10
31.00
32.00
31.13
2,546
Jan 20, 2026
32.90
32.90
31.85
32.10
31.23
1,898
Jan 19, 2026
33.65
33.65
32.80
33.05
32.16
2,921
Jan 16, 2026
32.95
33.45
32.65
33.10
32.20
122
Jan 15, 2026
32.00
33.10
32.00
33.10
32.20
2,276
Jan 14, 2026
33.05
33.05
31.75
31.75
30.89
279
Jan 13, 2026
33.25
33.25
32.50
32.75
31.86
875
Jan 12, 2026
33.35
33.60
32.70
32.90
32.01
1,539
Jan 9, 2026
33.70
33.90
33.60
33.65
32.74
390
Jan 8, 2026
33.20
33.65
33.10
33.55
32.64
1,328
Jan 7, 2026
33.60
34.15
32.60
33.65
32.74
768
Jan 6, 2026
33.00
33.55
33.00
33.40
32.50
422
Jan 5, 2026
32.35
33.00
32.35
32.85
31.96
343
Jan 2, 2026
32.70
32.70
31.95
32.50
31.62
743
Dec 30, 2025
32.05
32.50
31.95
32.05
31.18
333
Dec 29, 2025
32.10
32.10
31.30
31.65
30.79
1,379
Dec 23, 2025
31.60
32.10
31.45
31.75
30.89
1,590
Dec 22, 2025
31.30
31.90
30.95
31.80
30.94
1,103
Dec 19, 2025
31.20
31.50
30.80
31.30
30.45
334
Dec 18, 2025
30.30
31.45
30.30
31.20
30.36
1,574
Dec 17, 2025
31.05
31.05
30.15
30.25
29.43
723
Dec 16, 2025
31.20
31.25
30.55
30.95
30.11
1,374
Dec 15, 2025
30.65
31.20
30.35
30.90
30.06
550
Dec 12, 2025
31.10
31.10
30.35
30.55
29.72
1,721
Dec 11, 2025
31.10
31.30
30.50
30.65
29.82
1,236
Dec 10, 2025
31.90
32.35
30.95
31.00
30.16
1,660
Dec 9, 2025
32.65
32.70
32.10
32.20
31.33
43
Dec 8, 2025
32.35
32.85
32.35
32.55
31.67
548
Dec 5, 2025
32.50
32.75
32.45
32.75
31.86
3,107
Dec 4, 2025
32.25
32.30
32.15
32.30
31.43
835
Dec 3, 2025
32.05
32.30
31.60
32.05
31.18
5,585
Dec 2, 2025
31.85
32.35
31.40
31.95
31.09
1,425
Dec 1, 2025
31.10
31.60
30.60
31.55
30.70
3,470
Nov 28, 2025
29.80
30.50
29.75
30.50
29.67
1,366
Nov 27, 2025
30.55
30.55
29.85
30.15
29.33
3,170
Nov 26, 2025
30.25
30.90
30.05
30.60
29.77
2,340
Nov 25, 2025
29.45
30.30
29.45
30.20
29.38
5,926
Nov 24, 2025
28.05
28.90
28.05
28.90
28.12
2,978
Nov 21, 2025
27.80
27.80
26.90
26.90
26.17
1,749
Nov 20, 2025
28.05
28.75
27.05
28.00
27.24
6,002
Nov 19, 2025
26.90
28.20
26.55
27.80
27.05
4,298
Nov 18, 2025
26.90
26.90
26.20
26.20
25.49
681
Nov 17, 2025
27.20
27.30
26.75
26.85
26.12
894
Nov 14, 2025
26.55
26.95
26.25
26.60
25.88
32
Nov 13, 2025
26.35
27.05
26.20
26.80
26.07
2,465
Nov 12, 2025
26.25
26.40
26.25
26.30
25.59
435
Nov 11, 2025
26.45
26.45
25.85
25.95
25.25
1,102
Nov 10, 2025
25.65
26.25
25.65
26.10
25.39
1,262
Nov 7, 2025
25.75
26.30
25.20
25.45
24.76
1,161
Nov 6, 2025
26.30
26.45
25.40
25.60
24.91
1,527
Nov 5, 2025
26.80
27.05
25.95
26.20
25.49
2,348
Nov 4, 2025
27.50
27.60
26.90
27.00
26.27
1,812
Nov 3, 2025
27.30
27.90
27.30
27.80
27.05
682
Oct 31, 2025
27.70
27.85
27.25
27.55
26.80
2,174
Oct 30, 2025
27.70
27.95
27.70
27.95
27.19
584
