PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	13.000	13.100	13.000	13.000	12.877	14,728
2023-09-25	12.840	13.100	12.720	13.100	12.976	29,766
2023-09-22	13.060	13.200	12.980	13.140	13.016	10,951
2023-09-21	13.200	13.200	13.060	13.100	12.976	11,547
2023-09-20	13.060	13.200	13.020	13.100	12.976	10,426
2023-09-19	12.960	13.180	12.940	13.140	13.016	8,259
2023-09-18	12.900	13.060	12.900	13.020	12.897	12,156
2023-09-15	13.080	13.340	12.920	12.920	12.798	1,820
2023-09-14	12.800	13.060	12.800	13.060	12.937	6,750
2023-09-13	12.600	12.860	12.600	12.750	12.630	1,501
2023-09-12	12.530	12.680	12.500	12.550	12.432	8,069
2023-09-11	12.530	12.700	12.500	12.590	12.471	7,574
2023-09-08	12.340	12.480	12.300	12.340	12.224	15,625
2023-09-07	12.340	12.360	12.220	12.340	12.224	1,962
2023-09-06	12.450	12.500	12.340	12.430	12.313	529
2023-09-05	12.530	12.560	12.498	12.530	12.412	8,894
2023-09-04	12.570	12.600	12.440	12.570	12.451	2,244
2023-09-01	12.613	12.613	12.500	12.550	12.432	10,250
2023-08-31	12.650	12.650	12.650	12.650	12.531	16,142
2023-08-30	13.000	13.220	12.940	13.080	12.957	38,540
2023-08-29	12.620	12.980	12.620	12.920	12.798	9,137
2023-08-25	12.410	12.621	12.340	12.530	12.412	7,331
2023-08-24	12.470	12.620	12.460	12.510	12.392	8,228
2023-08-23	12.460	12.640	12.460	12.610	12.491	39,487
2023-08-22	12.530	12.560	12.340	12.340	12.224	43,771
2023-08-21	12.650	12.700	12.500	12.570	12.451	18,474
2023-08-18	12.710	12.800	12.620	12.650	12.531	20,582
2023-08-17	12.710	12.900	12.700	12.900	12.778	10,565
2023-08-16	12.690	12.840	12.480	12.750	12.630	41,747
2023-08-15	12.940	12.960	12.740	12.770	12.650	9,899
2023-08-14	12.900	12.920	12.740	12.840	12.719	10,213
2023-08-11	13.040	13.040	12.900	13.020	12.897	4,276
2023-08-10	13.120	13.120	13.120	13.120	12.996	16,786
2023-08-09	13.000	13.060	13.000	13.020	12.897	5,060
2023-08-08	12.920	12.980	12.800	12.900	12.778	4,698
2023-08-07	13.020	13.060	12.840	12.920	12.798	8,517
2023-08-04	13.040	13.100	12.900	13.020	12.897	3,441
2023-08-03	13.080	13.210	13.080	13.210	13.085	919
2023-08-02	13.210	13.300	13.020	13.140	13.016	1,605
2023-08-01	13.310	13.480	13.297	13.350	13.224	2,658
2023-07-31	13.250	13.480	13.200	13.430	13.303	5,217
2023-07-28	13.450	13.582	13.160	13.160	13.036	8,314
2023-07-27	13.510	13.800	13.420	13.450	13.323	933
2023-07-26	13.780	13.980	13.220	13.410	13.283	9,126
2023-07-25	13.840	13.880	13.720	13.840	13.709	11,006
2023-07-24	13.700	13.920	13.640	13.760	13.630	79,351
2023-07-21	13.510	13.740	13.401	13.570	13.442	7,247
2023-07-20	13.360	13.600	13.360	13.430	13.303	2,664
2023-07-19	13.040	13.360	12.980	13.330	13.204	2,442
2023-07-18	13.060	13.120	12.900	13.060	12.937	10,108
2023-07-17	13.000	13.080	12.780	13.040	12.917	6,956
2023-07-14	13.160	13.280	13.060	13.250	13.125	5,598
2023-07-13	13.080	13.260	13.080	13.230	13.105	4,392
2023-07-12	12.750	13.060	12.640	13.000	12.877	2,989
2023-07-11	12.840	13.020	12.780	12.860	12.739	5,106
2023-07-10	12.920	12.920	12.820	12.900	12.778	5,442
2023-07-07	13.020	13.040	12.755	13.000	12.877	12,635
2023-07-06	12.840	13.280	12.640	13.180	13.056	15,312
2023-07-05	13.940	13.940	13.300	13.310	13.184	13,331
2023-07-04	14.090	14.140	13.920	14.090	13.957	4,587

← NewerPage 14 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.