PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	13.700	14.000	13.580	13.700	13.532	39,257
2023-03-31	14.380	14.380	13.660	13.720	13.552	55,908
2023-03-30	14.400	14.560	13.600	14.400	14.223	48,776
2023-03-29	13.600	14.580	13.260	14.400	14.223	134,294
2023-03-28	14.620	14.660	14.300	14.350	14.174	335,804
2023-03-27	14.680	14.720	14.400	14.520	14.342	40,235
2023-03-24	14.800	14.800	14.520	14.620	14.441	8,916
2023-03-23	14.890	14.980	14.740	14.830	14.648	6,165
2023-03-22	15.040	15.040	14.860	15.010	14.826	5,959
2023-03-21	15.198	15.400	15.198	15.220	15.033	7,620
2023-03-20	14.680	15.280	14.480	15.260	15.073	28,968
2023-03-17	15.610	15.840	14.820	14.830	14.648	9,321
2023-03-16	15.440	15.600	15.320	15.560	15.369	15,921
2023-03-15	15.870	16.000	15.420	15.540	15.349	21,911
2023-03-14	15.340	15.980	15.240	15.830	15.636	16,471
2023-03-13	15.700	15.700	14.880	15.320	15.132	584,362
2023-03-10	15.830	15.900	15.700	15.810	15.616	10,167
2023-03-09	15.870	16.000	15.780	15.830	15.636	20,888
2023-03-08	16.020	16.040	15.820	15.910	15.715	18,490
2023-03-07	15.950	16.120	15.950	15.950	15.754	12,805
2023-03-06	16.040	16.080	15.920	16.080	15.883	23,736
2023-03-03	15.970	16.120	15.920	16.100	15.903	42,720
2023-03-02	16.000	16.000	15.800	15.950	15.754	27,241
2023-03-01	16.040	16.260	15.950	15.950	15.754	21,505
2023-02-28	16.000	16.040	15.880	16.000	15.804	14,002
2023-02-27	16.020	16.100	15.940	15.970	15.774	15,847
2023-02-24	16.060	16.160	15.900	16.040	15.843	13,709
2023-02-23	16.140	16.300	16.040	16.260	16.061	8,866
2023-02-22	16.200	16.380	16.040	16.180	15.982	158,481
2023-02-21	16.280	16.420	16.100	16.160	15.962	59,565
2023-02-20	16.960	17.000	16.180	16.380	16.179	35,581
2023-02-17	16.900	16.980	16.760	16.800	16.594	17,420
2023-02-16	17.370	17.440	16.900	16.920	16.713	38,438
2023-02-15	17.340	17.720	17.340	17.530	17.315	13,594
2023-02-14	17.410	17.640	17.250	17.250	17.038	34,069
2023-02-13	17.250	17.700	17.000	17.530	17.315	13,376
2023-02-10	17.470	17.560	17.240	17.430	17.216	9,916
2023-02-09	17.550	17.720	17.500	17.660	17.443	9,826
2023-02-08	17.290	17.620	17.040	17.330	17.117	24,181
2023-02-07	17.470	17.520	16.880	17.160	16.950	22,399
2023-02-06	16.410	17.140	16.360	17.100	16.890	25,614
2023-02-03	16.430	16.600	16.180	16.570	16.367	10,605
2023-02-02	15.850	16.500	15.580	16.320	16.120	70,024
2023-02-01	16.180	16.420	15.980	16.000	15.804	97,982
2023-01-31	17.120	17.560	16.320	16.610	16.406	137,483
2023-01-30	16.840	17.700	16.160	17.230	17.019	258,341
2023-01-27	19.955	20.600	19.880	20.410	20.160	54,935
2023-01-26	19.955	20.250	19.860	20.120	19.873	21,854
2023-01-25	19.320	20.350	19.240	20.200	19.952	24,558
2023-01-24	20.600	20.800	20.250	20.410	20.160	16,724
2023-01-23	20.900	21.000	20.500	20.750	20.496	9,259
2023-01-20	20.842	21.000	20.842	20.850	20.594	8,058
2023-01-19	21.225	21.300	20.600	20.750	20.496	14,549
2023-01-18	21.025	21.500	20.950	21.425	21.162	9,397
2023-01-17	21.075	21.150	20.650	20.900	20.644	11,321
2023-01-16	21.275	21.500	21.050	21.175	20.915	7,715
2023-01-13	21.175	21.450	21.000	21.075	20.817	8,687
2023-01-12	20.950	21.450	20.850	21.225	20.965	22,675
2023-01-11	21.075	21.301	20.850	21.025	20.767	13,183
2023-01-10	21.225	21.450	20.950	20.950	20.693	11,939

← NewerPage 16 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.