PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	10.700	10.810	10.620	10.810	10.810	1,663
2026-07-29	10.420	10.660	10.420	10.580	10.580	2,395
2026-07-28	10.620	10.720	10.520	10.720	10.720	2,533
2026-07-27	10.680	10.720	10.540	10.660	10.660	4,530
2026-07-24	10.720	10.810	10.680	10.810	10.810	9,638
2026-07-23	10.700	10.780	10.700	10.740	10.740	1,425
2026-07-22	10.720	10.840	10.700	10.760	10.760	7,204
2026-07-21	10.720	10.800	10.690	10.760	10.760	8,946
2026-07-20	10.700	10.800	10.620	10.740	10.740	21,338
2026-07-17	10.680	10.840	10.600	10.780	10.780	8,562
2026-07-16	10.620	10.740	10.620	10.680	10.680	1,195
2026-07-15	10.830	11.000	10.680	10.700	10.700	874
2026-07-14	10.700	10.780	10.580	10.769	10.769	8,808
2026-07-13	10.400	10.740	10.400	10.680	10.680	5,580
2026-07-10	10.700	10.700	10.547	10.640	10.640	66,737
2026-07-09	10.640	10.780	10.640	10.740	10.740	86,925
2026-07-08	10.520	10.670	10.440	10.540	10.540	17,348
2026-07-07	10.800	10.800	10.680	10.680	10.680	24,908
2026-07-06	10.720	10.920	10.680	10.780	10.780	119,927
2026-07-03	10.910	11.000	10.720	10.760	10.760	650
2026-07-02	10.870	10.980	10.760	10.760	10.760	30,488
2026-07-01	10.910	11.160	10.910	10.910	10.910	20,758
2026-06-30	11.000	11.000	10.720	10.980	10.980	1,349
2026-06-29	10.680	10.880	10.400	10.660	10.660	3,606
2026-06-26	10.780	10.780	10.600	10.680	10.680	5,444
2026-06-25	11.020	11.020	10.740	10.850	10.850	4,837
2026-06-24	11.200	11.280	10.740	10.930	10.930	4,064
2026-06-23	11.020	11.280	11.020	11.280	11.280	11,578
2026-06-22	10.960	11.280	10.960	11.220	11.220	3,347
2026-06-19	10.580	11.820	10.580	11.200	11.200	19,378
2026-06-18	10.420	10.780	10.400	10.640	10.640	14,735
2026-06-17	10.340	10.480	10.340	10.370	10.370	871
2026-06-16	10.200	10.440	10.200	10.360	10.360	6,024
2026-06-15	10.440	10.600	10.340	10.360	10.360	2,963
2026-06-12	10.400	10.620	10.320	10.400	10.400	7,542
2026-06-11	10.100	10.420	10.100	10.400	10.400	1,903
2026-06-10	10.220	10.320	10.220	10.230	10.230	938
2026-06-09	10.330	10.460	9.720	10.220	10.220	2,424
2026-06-08	10.560	10.560	10.120	10.240	10.240	4,021
2026-06-05	10.720	10.780	10.270	10.270	10.270	29,521
2026-06-04	10.245	10.880	10.180	10.620	10.620	1,102
2026-06-03	10.225	10.280	10.080	10.155	10.155	5,705
2026-06-02	10.110	10.140	9.940	10.060	10.060	4,151
2026-06-01	10.230	10.280	10.000	10.060	10.060	4,523
2026-05-29	10.150	10.180	10.020	10.115	10.115	564
2026-05-28	9.960	10.440	9.960	10.135	10.135	2,751
2026-05-27	9.955	10.040	9.880	9.880	9.880	7,294
2026-05-26	10.070	10.100	9.780	9.880	9.880	5,325
2026-05-22	10.000	10.160	10.000	10.135	10.135	13,587
2026-05-21	10.130	10.130	9.870	10.130	10.130	7,774
2026-05-20	9.780	9.995	9.780	9.995	9.995	1,845
2026-05-19	9.760	9.800	9.580	9.720	9.680	2,664
2026-05-18	9.650	9.790	9.430	9.720	9.680	4,155
2026-05-15	9.700	9.780	9.570	9.650	9.610	2,029
2026-05-14	9.875	9.950	9.630	9.750	9.710	2,331
2026-05-13	9.720	9.870	9.630	9.750	9.710	3,030
2026-05-12	9.880	9.930	9.640	9.660	9.620	2,051
2026-05-11	9.610	9.950	9.550	9.895	9.854	2,795
2026-05-08	9.630	9.650	9.535	9.535	9.496	1,290
2026-05-07	9.650	9.680	9.580	9.640	9.600	1,660

← NewerPage 2 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.