PNE AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.540	11.720	11.540	11.580	11.502	101,053
2024-09-04	11.670	12.000	11.280	11.630	11.551	17,604
2024-09-03	12.740	12.740	11.900	12.000	11.919	12,276
2024-09-02	13.160	13.160	12.700	12.820	12.733	4,476
2024-08-30	12.820	12.940	12.820	12.860	12.773	9,230
2024-08-29	12.600	12.800	12.600	12.800	12.713	158
2024-08-28	12.470	12.800	12.440	12.690	12.604	2,369
2024-08-27	12.770	12.980	12.560	12.670	12.584	8,634
2024-08-23	11.950	12.180	11.800	12.060	11.978	44,249
2024-08-22	12.730	12.860	11.940	12.000	11.919	121,839
2024-08-21	12.900	12.940	12.780	12.800	12.713	50,955
2024-08-20	12.980	12.980	12.720	12.900	12.813	4,135
2024-08-19	13.980	14.020	13.040	13.080	12.991	15,743
2024-08-16	14.100	14.100	13.760	13.980	13.885	1,555
2024-08-15	14.110	14.160	13.900	14.130	14.034	18
2024-08-14	14.100	14.440	14.100	14.110	14.014	1,040
2024-08-13	14.350	14.350	14.350	14.350	14.253	0
2024-08-12	14.400	14.440	14.360	14.420	14.322	150
2024-08-09	14.340	14.500	14.340	14.400	14.302	308
2024-08-08	14.400	14.440	14.280	14.400	14.302	254
2024-08-07	14.370	14.460	14.320	14.370	14.273	303
2024-08-06	14.220	14.340	14.220	14.310	14.213	681
2024-08-05	14.170	14.320	14.100	14.110	14.014	2,349
2024-08-02	14.560	14.800	14.440	14.680	14.581	443
2024-08-01	14.640	14.740	14.580	14.620	14.521	3,364
2024-07-31	14.540	14.780	14.500	14.680	14.581	332
2024-07-30	14.520	14.580	14.440	14.560	14.461	1,226
2024-07-29	14.540	14.660	14.520	14.520	14.422	28,390
2024-07-26	14.260	14.500	14.260	14.460	14.362	275
2024-07-25	14.050	14.200	13.980	14.010	13.915	1,022
2024-07-24	13.980	14.120	13.980	14.090	13.995	1,878
2024-07-23	13.880	13.940	13.880	13.900	13.806	1,610
2024-07-22	13.780	13.920	13.660	13.860	13.766	960
2024-07-19	13.680	13.740	13.500	13.680	13.587	1,052
2024-07-18	13.530	13.640	13.500	13.600	13.508	61
2024-07-17	13.530	13.580	13.440	13.530	13.438	286
2024-07-16	13.450	13.580	13.400	13.510	13.418	689
2024-07-15	13.860	13.940	13.560	13.680	13.587	329
2024-07-12	13.800	13.840	13.760	13.800	13.706	136
2024-07-11	13.470	13.800	13.460	13.800	13.706	1,545
2024-07-10	13.500	13.600	13.500	13.550	13.458	384
2024-07-09	13.510	13.580	13.500	13.530	13.438	8
2024-07-08	13.640	13.680	13.540	13.600	13.508	1,144
2024-07-05	13.550	13.660	13.500	13.600	13.508	273
2024-07-04	13.660	13.700	13.580	13.600	13.508	17
2024-07-03	13.430	13.580	13.220	13.550	13.458	809
2024-07-02	13.600	13.600	13.400	13.450	13.359	248
2024-07-01	13.680	13.700	13.600	13.700	13.607	324
2024-06-28	13.720	13.820	13.600	13.780	13.687	466
2024-06-27	13.920	13.960	13.760	13.940	13.846	662
2024-06-26	14.180	14.180	14.060	14.130	14.034	1,164
2024-06-25	14.220	14.220	14.020	14.110	14.014	1,017
2024-06-24	14.070	14.200	13.980	14.030	13.935	1,331
2024-06-21	13.960	14.040	13.960	13.960	13.865	2,834
2024-06-20	13.860	14.000	13.800	13.860	13.766	189
2024-06-19	13.820	13.940	13.820	13.880	13.786	561
2024-06-18	13.700	13.920	13.640	13.760	13.667	3,107
2024-06-17	13.860	13.960	13.660	13.780	13.687	1,192
2024-06-14	14.030	14.060	13.880	13.880	13.786	753
2024-06-13	14.230	14.260	14.040	14.210	14.114	2,800

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 EUR
2025-05-14	0.0400 EUR
2024-05-31	0.0400 EUR
2023-05-10	0.0400 EUR
2022-05-19	0.0400 EUR
2021-05-20	0.0400 EUR
2020-05-21	0.0400 EUR
2019-05-23	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.