PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	14.050	14.120	13.580	13.800	13.670	26,677
2024-03-14	13.980	14.820	13.980	14.190	14.056	37,278
2024-03-13	13.880	13.880	13.600	13.620	13.492	6,644
2024-03-12	13.980	14.000	13.857	13.980	13.848	30,515
2024-03-11	13.860	14.040	13.820	13.940	13.808	1,104
2024-03-08	14.010	14.240	13.960	13.960	13.828	8,817
2024-03-07	13.820	14.180	13.820	14.010	13.878	32,541
2024-03-06	13.743	13.860	13.743	13.780	13.650	746
2024-03-05	13.500	13.780	13.500	13.530	13.402	2,058
2024-03-04	13.510	13.680	13.500	13.510	13.383	599
2024-03-01	13.510	13.646	13.440	13.570	13.442	1,781
2024-02-29	13.382	13.480	13.382	13.410	13.283	16,956
2024-02-28	13.370	13.420	13.220	13.330	13.204	780
2024-02-27	13.330	13.360	13.200	13.310	13.184	6,797
2024-02-26	13.270	13.360	13.220	13.250	13.125	1,410
2024-02-23	13.340	13.340	13.276	13.330	13.204	1,187
2024-02-22	13.510	13.680	13.437	13.600	13.472	2,037
2024-02-21	13.330	13.480	13.300	13.410	13.283	470
2024-02-20	13.350	13.500	13.320	13.410	13.283	1,133
2024-02-19	13.390	13.500	13.380	13.450	13.323	3,023
2024-02-16	13.410	13.560	13.270	13.270	13.145	1,284
2024-02-15	13.350	13.421	13.320	13.350	13.224	4,208
2024-02-14	13.250	13.340	13.200	13.230	13.105	3,256
2024-02-13	13.310	13.380	13.240	13.250	13.125	333
2024-02-12	13.140	13.380	13.120	13.310	13.184	2,964
2024-02-09	13.310	13.320	13.140	13.250	13.125	281
2024-02-08	13.260	13.360	13.260	13.350	13.224	685
2024-02-07	13.280	13.400	13.280	13.370	13.244	6,109
2024-02-06	13.320	13.320	13.200	13.290	13.165	310
2024-02-05	13.480	13.480	13.270	13.270	13.145	1,223
2024-02-02	13.420	13.500	13.420	13.490	13.363	831
2024-02-01	13.430	13.480	13.380	13.390	13.264	5,315
2024-01-31	13.290	13.400	13.240	13.330	13.204	3,717
2024-01-30	13.180	13.280	13.120	13.230	13.105	2,337
2024-01-29	13.140	13.300	13.060	13.160	13.036	1,769
2024-01-26	13.241	13.360	13.241	13.270	13.145	2,662
2024-01-25	13.230	13.320	13.140	13.250	13.125	6,814
2024-01-24	13.250	13.350	13.197	13.350	13.224	4,394
2024-01-23	13.210	13.280	13.140	13.210	13.085	3,113
2024-01-22	13.400	13.400	13.040	13.230	13.105	1,505
2024-01-19	13.000	13.100	13.000	13.040	12.917	5,092
2024-01-18	12.980	13.300	12.900	13.020	12.897	947
2024-01-17	12.940	13.040	12.760	12.980	12.858	21,174
2024-01-16	13.370	13.420	13.100	13.160	13.036	2,216
2024-01-15	13.330	13.480	13.260	13.270	13.145	2,109
2024-01-12	13.350	13.520	13.340	13.430	13.303	2,846
2024-01-11	13.410	13.601	13.350	13.350	13.224	5,056
2024-01-10	13.430	13.620	13.400	13.570	13.442	2,627
2024-01-09	13.550	13.600	13.460	13.530	13.402	6,033
2024-01-08	13.470	13.588	13.400	13.410	13.283	3,587
2024-01-05	13.450	13.620	13.420	13.620	13.492	4,248
2024-01-04	13.450	13.600	13.420	13.510	13.383	3,220
2024-01-03	13.740	13.980	13.540	13.600	13.472	4,987
2024-01-02	13.980	14.020	13.480	13.720	13.591	5,170
2023-12-29	13.800	13.980	13.780	13.960	13.828	373
2023-12-28	13.660	13.800	13.620	13.760	13.630	1,013
2023-12-27	13.620	14.080	13.560	13.760	13.630	4,278
2023-12-22	13.680	13.860	13.680	13.760	13.630	592
2023-12-21	13.700	13.860	13.700	13.720	13.591	9,497
2023-12-20	13.840	14.100	13.560	13.600	13.472	10,193

← NewerPage 12 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.