PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.230	14.260	14.040	14.210	14.114	2,800
2024-06-12	14.210	14.220	14.100	14.210	14.114	306
2024-06-11	14.260	14.260	14.140	14.250	14.153	8,779
2024-06-10	14.620	14.640	14.080	14.330	14.233	10,796
2024-06-07	14.720	14.860	14.580	14.680	14.581	4,152
2024-06-06	14.810	14.900	14.700	14.870	14.769	713
2024-06-05	14.830	14.880	14.760	14.850	14.749	5,072
2024-06-04	14.780	14.800	14.620	14.780	14.680	1,090
2024-06-03	15.030	15.040	14.800	15.010	14.908	2,784
2024-05-31	14.810	14.940	14.760	14.830	14.730	1,107
2024-05-30	14.780	15.100	14.780	14.950	14.809	7,139
2024-05-29	14.640	14.640	14.560	14.600	14.462	819
2024-05-28	14.810	14.820	14.540	14.760	14.621	3,227
2024-05-24	14.860	14.860	14.760	14.780	14.641	1,658
2024-05-23	14.620	14.830	14.620	14.830	14.690	1,979
2024-05-22	14.460	14.560	14.460	14.560	14.423	276
2024-05-21	14.540	14.560	14.420	14.560	14.423	1,402
2024-05-20	14.500	14.620	14.440	14.580	14.442	2,588
2024-05-17	14.700	14.700	14.280	14.440	14.304	2,732
2024-05-16	14.600	14.700	14.600	14.680	14.542	244
2024-05-15	14.660	14.840	14.640	14.780	14.641	1,232
2024-05-14	14.350	14.700	14.260	14.540	14.403	4,834
2024-05-13	13.940	14.310	13.940	14.310	14.175	2,532
2024-05-10	13.640	13.940	13.640	13.920	13.789	1,975
2024-05-09	13.440	13.700	13.440	13.640	13.511	1,882
2024-05-08	13.410	13.540	13.200	13.490	13.363	10,000
2024-05-07	13.410	13.440	13.240	13.350	13.224	5,907
2024-05-03	13.450	13.500	13.380	13.410	13.283	261
2024-05-02	13.490	13.560	13.400	13.450	13.323	4,544
2024-05-01	13.550	13.550	13.550	13.550	13.422	0
2024-04-30	13.580	13.580	13.420	13.550	13.422	5,137
2024-04-29	13.470	13.560	13.420	13.470	13.343	1,891
2024-04-26	13.260	13.400	13.260	13.390	13.264	2,375
2024-04-25	13.270	13.341	13.240	13.330	13.204	1,011
2024-04-24	13.470	13.540	13.300	13.390	13.264	1,967
2024-04-23	13.330	13.400	13.300	13.310	13.184	1,092
2024-04-22	13.390	13.440	13.220	13.250	13.125	1,589
2024-04-19	13.341	13.341	13.260	13.330	13.204	1,095
2024-04-18	13.250	13.363	13.180	13.290	13.165	5,936
2024-04-17	13.270	13.340	13.200	13.230	13.105	3,510
2024-04-16	13.210	13.280	13.201	13.250	13.125	2,352
2024-04-15	13.220	13.280	13.220	13.250	13.125	4,575
2024-04-12	13.180	13.260	13.180	13.180	13.056	51,732
2024-04-11	13.160	13.160	13.100	13.100	12.976	2,153
2024-04-10	13.230	13.280	13.000	13.210	13.085	3,426
2024-04-09	13.160	13.320	13.120	13.210	13.085	2,879
2024-04-08	13.310	13.320	13.220	13.230	13.105	3,277
2024-04-05	13.210	13.241	13.200	13.230	13.105	151
2024-04-04	13.250	13.360	13.240	13.310	13.184	4,306
2024-04-03	13.310	13.340	13.300	13.310	13.184	2,164
2024-04-02	13.350	13.420	13.230	13.230	13.105	7,783
2024-03-28	13.450	13.540	13.340	13.430	13.303	7,389
2024-03-27	13.530	13.600	12.840	13.470	13.343	19,732
2024-03-26	13.680	13.680	13.540	13.600	13.472	25,887
2024-03-25	13.760	13.840	13.658	13.760	13.630	2,531
2024-03-22	13.560	13.780	13.560	13.760	13.630	1,431
2024-03-21	13.430	13.640	13.320	13.600	13.472	1,468
2024-03-20	13.600	13.720	13.533	13.660	13.531	25,135
2024-03-19	13.760	13.760	13.620	13.680	13.551	1,967
2024-03-18	13.880	14.200	13.640	13.740	13.610	7,495

← NewerPage 11 of 22 · 1,270 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.