Porr Ag Historical Data - ABS2 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Porr Ag (ABS2)
Porr Ag (ABS2) Historical

Porr Ag (ABS2)

14.76

-0.10

( -0.67% )

Updated: 02:23:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	2.35783633842	14.42	15.22	14.42	5715	14.95611072	DE
4	-0.14	-0.939597315436	14.9	15.3	14.14	3702	14.93530116	DE
12	1.28	9.49554896142	13.48	15.3	13.06	3509	14.48427141	DE
26	0.5	3.50631136045	14.26	15.3	12.76	2838	14.28985476	DE
52	3.04	25.9385665529	11.72	15.3	11.6	2940	13.88655272	DE
156	1.96	15.3125	12.8	15.3	9	1516	13.31543796	DE
260	-6.64	-31.0280373832	21.4	21.95	9	1257	13.77483404	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731446820	14.9	-0.26	-1.72	14.94	15.22	14.82	1345
1731360420	15.16	0.18	1.20	14.98	15.2	14.82	5176
1731101220	14.98	0.14	0.94	14.62	15	14.62	12544
1731014760	14.84	0.08	0.54	14.78	14.84	14.48	7321
1730928360	14.76	0.5	3.51	14.42	14.88	14.42	2190
1730841960	14.26	-0.12	-0.83	14.36	14.38	14.22	2202
1730755560	14.38	0.14	0.98	14.3	14.4	14.14	517
1730496360	14.24	-0.24	-1.66	14.68	14.68	14.18	1198
1730409960	14.48	-0.2	-1.36	14.54	14.72	14.48	1186
1730323560	14.68	-0.2	-1.34	14.8	14.8	14.54	2550
1730237160	14.88	-0.14	-0.93	15.06	15.06	14.82	2171
1730150760	15.02	0.06	0.40	15.04	15.22	14.82	3805
1729888020	14.96	0.1	0.67	14.84	15.06	14.82	6352
1729801560	14.86	0.04	0.27	14.84	15.14	14.8	3435
1729715160	14.82	-0.36	-2.37	15.06	15.24	14.82	1623
1729628760	15.18	0.22	1.47	14.86	15.18	14.86	2609
1729542360	14.96	-0.34	-2.22	15.26	15.26	14.86	6625
1729283160	15.3	0.1	0.66	15.1	15.3	15.08	3986
1729196760	15.2	0.2	1.33	15	15.3	14.96	2844
1729110360	15	0.06	0.40	14.9	15	14.82	4352
1729023960	14.94	0.02	0.13	14.88	14.96	14.76	6467
1728937620	14.92	0.04	0.27	14.92	14.98	14.82	12292
1728678360	14.88	-0.1	-0.67	14.98	14.98	14.8	6743
1728591960	14.98	0.36	2.46	14.46	15.26	14.46	30649
1728505560	14.62	0.88	6.40	13.72	14.7	13.72	7665
1728419160	13.74	-0.32	-2.28	13.98	14.12	13.68	983
1728332760	14.06	0.4	2.93	13.56	14.12	13.54	1208
1728073560	13.66	0.32	2.40	13.34	13.66	13.34	599
1727987220	13.34	-0.2	-1.48	13.48	13.56	13.32	963
1727900820	13.54	0.12	0.89	13.4	13.6	13.26	1742
1727814420	13.42	-0.24	-1.76	13.58	13.72	13.28	768
1727728020	13.66	-0.04	-0.29	13.74	13.78	13.56	1333
1727468760	13.7	0.28	2.09	13.42	13.74	13.3	1406
1727382360	13.42	0.06	0.45	13.44	13.48	13.16	7270
1727295960	13.36	-0.34	-2.48	13.56	13.68	13.22	9694
1727209560	13.7	-0.18	-1.30	14.04	14.04	13.52	5410
1727123160	13.88	-0.22	-1.56	14.26	14.26	13.88	3766
1726864020	14.1	0.02	0.14	14.02	14.38	14	3277
1726777560	14.08	-0.12	-0.85	14.2	14.32	14.08	2137
1726691220	14.2	0.14	1.00	14.08	14.28	14.04	2406
1726604760	14.06	0.18	1.30	13.84	14.3	13.84	2870
1726518420	13.88	0.24	1.76	13.74	13.92	13.64	2058
1726259160	13.64	0.58	4.44	13.1	13.76	13.1	1184
1726172760	13.06	-0.16	-1.21	13.36	13.36	13.06	602
1726086360	13.22	-0.04	-0.30	13.36	13.36	13.18	226
1725999960	13.26	0	0.00	13.24	13.32	13.24	20
1725913620	13.26	0.12	0.91	13.18	13.32	13.08	1881
1725654360	13.14	-0.16	-1.20	13.26	13.34	13.06	1965
1725567960	13.3	-0.06	-0.45	13.36	13.48	13.3	673
1725481560	13.36	-0.06	-0.45	13.28	13.48	13.24	442
1725395160	13.42	-0.36	-2.61	13.76	13.84	13.28	2976
1725308760	13.78	0.08	0.58	13.68	13.84	13.64	450
1725049560	13.7	-0.08	-0.58	13.76	13.82	13.64	941
1724963160	13.78	0.02	0.15	13.74	13.84	13.64	939
1724876760	13.76	-0.02	-0.15	13.78	13.78	13.64	1118
1724790420	13.78	0.08	0.58	13.74	13.88	13.68	2612
1724704020	13.7	-0.3	-2.14	13.98	13.98	13.56	2739
1724444820	14	0.46	3.40	13.62	14.02	13.62	2213
1724358420	13.54	-0.06	-0.44	13.48	14.1	13.48	2544
1724271960	13.6	0.04	0.29	13.48	13.68	13.32	1254
1724185560	13.56	-0.34	-2.45	13.88	13.98	13.46	2265
1724099220	13.9	-0.14	-1.00	14.02	14.04	13.76	1163
1723840020	14.04	-0.12	-0.85	14.18	14.18	13.94	532
1723753620	14.16	0.36	2.61	13.8	14.18	13.74	3276
1723667160	13.8	-0.04	-0.29	13.9	13.9	13.66	907
1723580760	13.84	0.24	1.76	13.74	13.84	13.72	1132

Societe Generale Effekten

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions