PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	14.250	14.320	13.940	14.050	13.917	12,043
2023-06-30	14.190	14.240	14.120	14.150	14.017	15,055
2023-06-29	14.030	14.180	14.000	14.170	14.036	6,081
2023-06-28	14.090	14.260	13.960	14.030	13.898	13,772
2023-06-27	14.010	14.220	13.920	14.190	14.056	5,144
2023-06-26	14.050	14.100	13.999	14.030	13.898	10,738
2023-06-23	14.090	14.200	13.840	14.050	13.917	6,759
2023-06-22	13.960	14.360	13.940	14.230	14.096	12,556
2023-06-21	14.050	14.080	14.019	14.030	13.898	12,345
2023-06-20	14.100	14.100	13.840	14.010	13.878	14,220
2023-06-19	14.130	14.180	13.940	14.030	13.898	8,129
2023-06-16	14.170	14.360	14.140	14.170	14.036	13,080
2023-06-15	14.420	14.500	14.140	14.230	14.096	6,813
2023-06-14	14.250	14.360	14.059	14.270	14.135	6,655
2023-06-13	14.370	14.380	14.120	14.270	14.135	11,158
2023-06-12	14.010	14.280	13.980	14.270	14.135	12,252
2023-06-09	14.010	14.100	13.940	14.010	13.878	7,706
2023-06-08	13.880	14.080	13.880	14.030	13.898	21,682
2023-06-07	14.070	14.220	13.720	13.820	13.690	18,503
2023-06-06	14.070	14.140	13.860	14.050	13.917	14,074
2023-06-05	14.290	14.340	14.060	14.170	14.036	5,762
2023-06-02	14.210	14.340	14.000	14.110	13.977	11,405
2023-06-01	14.190	14.220	13.960	14.130	13.997	6,121
2023-05-31	14.050	14.480	14.000	14.050	13.917	33,310
2023-05-30	14.150	14.360	14.060	14.130	13.997	15,502
2023-05-26	14.130	14.200	14.020	14.090	13.957	5,604
2023-05-25	14.060	14.320	14.060	14.070	13.937	17,777
2023-05-24	14.010	14.060	13.920	14.010	13.878	12,062
2023-05-23	14.070	14.140	14.000	14.130	13.997	9,557
2023-05-22	14.280	14.280	13.760	14.010	13.878	35,833
2023-05-19	14.270	14.380	14.180	14.290	14.155	7,343
2023-05-18	14.120	14.320	14.120	14.230	14.096	1,117
2023-05-17	14.210	14.320	14.040	14.090	13.957	13,738
2023-05-16	14.100	14.400	14.100	14.230	14.096	21,412
2023-05-15	14.010	14.160	13.980	14.090	13.957	17,709
2023-05-12	14.030	14.140	13.940	14.010	13.878	25,524
2023-05-11	14.290	14.460	13.980	14.170	14.036	41,601
2023-05-10	14.030	14.340	13.780	14.190	14.056	26,951
2023-05-09	14.030	14.160	13.620	14.010	13.838	69,161
2023-05-05	14.500	14.680	14.480	14.540	14.362	5,631
2023-05-04	14.210	14.500	14.180	14.350	14.174	10,504
2023-05-03	14.620	14.740	14.040	14.150	13.976	19,606
2023-05-02	14.870	15.080	14.080	14.330	14.154	47,796
2023-04-28	14.560	14.860	14.420	14.720	14.540	19,716
2023-04-27	13.680	14.320	13.680	14.190	14.016	38,780
2023-04-26	13.680	14.038	13.620	13.900	13.730	16,982
2023-04-25	14.060	14.060	13.380	13.680	13.512	62,622
2023-04-24	13.120	13.400	13.100	13.270	13.107	55,107
2023-04-21	13.230	13.340	13.140	13.230	13.068	113,128
2023-04-20	13.140	13.260	13.140	13.210	13.048	81,753
2023-04-19	13.270	13.420	13.080	13.140	12.979	93,592
2023-04-18	13.060	13.300	12.940	13.180	13.018	145,988
2023-04-17	13.000	13.100	12.880	13.060	12.900	52,658
2023-04-14	12.740	13.400	12.740	13.100	12.939	166,576
2023-04-13	12.440	12.800	12.440	12.510	12.357	154,756
2023-04-12	12.820	12.880	12.340	12.450	12.297	203,290
2023-04-11	13.270	13.380	12.780	12.800	12.643	13,436
2023-04-06	13.230	13.360	13.140	13.270	13.107	44,529
2023-04-05	13.600	13.640	13.180	13.310	13.147	28,234
2023-04-04	13.640	13.900	13.540	13.700	13.532	29,174

← NewerPage 15 of 22 · 1,262 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.