PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	13.430	13.960	13.400	13.680	13.551	5,865
2023-12-18	13.210	13.400	13.200	13.230	13.105	4,277
2023-12-15	13.120	13.340	13.040	13.210	13.085	4,976
2023-12-14	12.800	13.120	12.800	13.060	12.937	4,712
2023-12-13	12.610	12.730	12.560	12.730	12.610	10,802
2023-12-12	12.750	12.780	12.500	12.570	12.451	12,235
2023-12-11	12.750	12.780	12.650	12.650	12.531	7,928
2023-12-08	12.800	12.860	12.700	12.860	12.739	3,667
2023-12-07	12.700	12.820	12.700	12.750	12.630	83,161
2023-12-06	12.540	12.780	12.540	12.670	12.550	45,119
2023-12-05	12.450	12.592	12.300	12.450	12.333	4,176
2023-12-04	12.300	12.480	12.300	12.300	12.184	5,885
2023-12-01	12.240	12.420	12.220	12.300	12.184	5,751
2023-11-30	12.060	12.180	12.060	12.080	11.966	22,972
2023-11-29	11.900	12.080	11.900	12.060	11.946	4,833
2023-11-28	12.000	12.040	11.940	11.950	11.837	7,466
2023-11-27	12.020	12.140	11.960	12.060	11.946	53,313
2023-11-24	11.830	12.000	11.800	11.870	11.758	33,769
2023-11-23	11.890	11.900	11.820	11.850	11.738	18,228
2023-11-22	11.910	12.000	11.900	12.000	11.887	19,348
2023-11-21	11.970	12.240	11.900	12.140	12.025	5,042
2023-11-20	11.970	12.100	11.920	12.000	11.887	2,209
2023-11-17	11.830	12.100	11.800	12.100	11.986	211,437
2023-11-16	12.080	12.080	11.900	11.930	11.817	95,486
2023-11-15	12.240	12.360	11.920	12.100	11.986	121,721
2023-11-14	12.180	12.280	12.000	12.220	12.105	40,838
2023-11-13	12.410	12.420	12.120	12.160	12.045	19,157
2023-11-10	12.550	12.560	12.399	12.410	12.293	24,166
2023-11-09	12.630	12.640	12.536	12.610	12.491	5,171
2023-11-08	12.560	12.660	12.560	12.630	12.511	26,079
2023-11-07	12.900	12.900	12.500	12.650	12.531	42,667
2023-11-06	12.510	13.140	12.500	13.140	13.016	20,946
2023-11-03	12.260	12.600	12.260	12.430	12.313	28,111
2023-11-02	12.040	12.300	12.040	12.300	12.184	91,846
2023-11-01	12.020	12.020	11.880	12.020	11.907	16,855
2023-10-31	11.980	12.040	11.980	12.020	11.907	5,157
2023-10-30	11.940	12.060	11.940	11.970	11.857	3,695
2023-10-27	12.000	12.080	11.960	12.000	11.887	9,320
2023-10-26	12.000	12.140	12.000	12.040	11.926	4,498
2023-10-25	12.180	12.360	12.040	12.060	11.946	12,039
2023-10-24	11.840	12.160	11.840	12.020	11.907	15,971
2023-10-23	11.850	11.860	11.680	11.730	11.619	314,997
2023-10-20	12.120	12.140	11.820	11.910	11.798	227,955
2023-10-19	12.410	12.520	12.178	12.510	12.392	72,087
2023-10-18	12.510	12.640	12.500	12.510	12.392	34,298
2023-10-17	12.620	12.620	12.470	12.470	12.352	16,765
2023-10-16	12.470	12.600	12.440	12.450	12.333	50,528
2023-10-13	12.630	12.700	12.382	12.550	12.432	22,939
2023-10-12	12.880	12.920	12.600	12.610	12.491	39,049
2023-10-11	12.840	13.100	12.800	12.840	12.719	63,653
2023-10-10	12.800	12.940	12.760	12.920	12.798	46,580
2023-10-09	12.880	13.040	12.600	12.650	12.531	10,680
2023-10-06	12.920	12.980	12.800	12.820	12.699	7,692
2023-10-05	12.800	12.920	12.760	12.800	12.679	9,374
2023-10-04	12.920	12.940	12.700	12.820	12.699	11,229
2023-10-03	13.020	13.020	12.920	12.980	12.858	9,073
2023-10-02	13.080	13.220	13.020	13.120	12.996	24,812
2023-09-29	13.020	13.200	12.940	13.180	13.056	7,132
2023-09-28	12.940	13.000	12.900	12.940	12.818	8,395
2023-09-27	13.040	13.100	12.960	12.980	12.858	12,342

← NewerPage 13 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.