PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.155	10.480	10.080	10.350	10.307	2,502
2025-11-10	10.055	10.340	8.950	8.950	8.913	4,324
2025-11-07	10.070	10.170	10.020	10.130	10.088	1,954
2025-11-06	10.520	11.000	10.280	10.370	10.327	18,466
2025-11-05	10.150	10.380	10.140	10.310	10.268	934
2025-11-04	10.350	10.800	10.000	10.210	10.168	20,711
2025-11-03	10.780	10.840	10.400	10.420	10.377	3,367
2025-10-31	10.930	11.120	10.760	10.870	10.825	97
2025-10-30	11.630	11.700	10.940	10.950	10.905	126
2025-10-29	11.240	11.380	11.080	11.320	11.273	478
2025-10-28	11.100	11.280	11.100	11.150	11.104	3,299
2025-10-27	11.420	11.460	11.170	11.170	11.124	3,958
2025-10-24	11.420	11.420	11.040	11.200	11.154	313
2025-10-23	10.970	11.380	10.940	11.050	11.005	3,193
2025-10-22	10.910	11.000	10.700	10.810	10.766	34
2025-10-21	10.850	10.880	10.700	10.780	10.736	1,465
2025-10-20	11.130	11.180	10.850	10.850	10.805	4,436
2025-10-17	11.200	11.220	10.850	10.850	10.805	1,153
2025-10-16	11.200	11.280	10.960	11.150	11.104	7,614
2025-10-15	11.950	12.000	11.090	11.090	11.044	67,775
2025-10-14	11.810	11.970	11.680	11.970	11.921	4,169
2025-10-13	12.200	12.500	11.990	12.000	11.951	9,756
2025-10-10	12.920	12.980	12.400	12.670	12.618	572
2025-10-09	12.710	13.100	12.620	13.080	13.026	2,838
2025-10-08	12.980	13.000	12.760	12.880	12.827	761
2025-10-07	12.960	12.980	12.740	12.940	12.887	149
2025-10-06	13.140	13.300	12.730	12.820	12.767	4,163
2025-10-03	13.120	13.250	13.100	13.250	13.196	1,297
2025-10-02	13.220	13.360	13.220	13.270	13.215	90
2025-10-01	13.250	13.540	13.220	13.510	13.454	1,837
2025-09-30	13.040	13.310	12.840	13.310	13.255	7,492
2025-09-29	13.000	13.180	12.800	12.800	12.747	54
2025-09-26	12.750	13.060	12.720	13.060	13.006	164
2025-09-25	12.800	12.980	12.600	12.980	12.927	456
2025-09-24	13.060	13.120	12.620	12.690	12.638	2,140
2025-09-23	12.880	13.160	12.880	13.060	13.006	730
2025-09-22	13.640	13.660	12.440	12.840	12.787	9,780
2025-09-19	13.740	13.780	13.678	13.720	13.664	3,282
2025-09-18	13.780	13.780	13.640	13.680	13.624	9,875
2025-09-17	13.780	13.800	13.660	13.760	13.703	13,842
2025-09-16	13.920	13.940	13.800	13.880	13.823	4,286
2025-09-15	13.840	13.880	13.820	13.860	13.803	1,804
2025-09-12	13.880	13.940	13.820	13.840	13.783	8,191
2025-09-11	13.900	13.980	13.880	13.880	13.823	337
2025-09-10	13.860	13.900	13.800	13.860	13.803	4,428
2025-09-09	13.840	13.920	13.840	13.840	13.783	2,403
2025-09-08	13.840	13.880	13.840	13.840	13.783	2,322
2025-09-05	13.820	13.860	13.800	13.800	13.743	3,958
2025-09-04	13.780	13.840	13.740	13.780	13.723	7,769
2025-09-03	13.740	13.760	13.740	13.760	13.703	1,074
2025-09-02	13.880	13.900	13.740	13.880	13.823	7,468
2025-09-01	13.900	13.940	13.900	13.900	13.843	41
2025-08-29	14.230	14.280	13.940	13.960	13.903	1,662
2025-08-28	14.010	14.080	13.940	14.010	13.952	3,930
2025-08-27	13.900	13.980	13.900	13.960	13.903	660
2025-08-26	13.980	13.980	13.880	13.980	13.923	10,686
2025-08-22	14.000	14.060	14.000	14.010	13.952	504
2025-08-21	14.010	14.020	13.980	13.980	13.923	3,949
2025-08-20	14.290	14.380	14.020	14.130	14.072	5,122
2025-08-19	14.330	14.480	13.120	14.370	14.311	20,423

← NewerPage 5 of 22 · 1,269 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.