PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	14.370	14.440	14.320	14.370	14.311	10,557
2025-08-15	14.520	14.580	14.480	14.540	14.480	9,734
2025-08-14	14.580	14.680	14.480	14.620	14.560	10,591
2025-08-13	14.640	14.760	14.600	14.600	14.540	641
2025-08-12	14.740	14.780	14.660	14.720	14.659	7,490
2025-08-11	14.970	15.040	14.720	14.720	14.659	16,623
2025-08-08	15.010	15.120	14.980	15.050	14.988	8,416
2025-08-07	15.030	15.080	14.980	15.010	14.948	2,331
2025-08-06	15.030	15.060	14.960	15.050	14.988	1,276
2025-08-05	15.030	15.090	15.000	15.090	15.028	2,590
2025-08-04	15.110	15.200	15.020	15.070	15.008	878
2025-08-01	14.970	15.080	14.940	15.010	14.948	3,477
2025-07-31	15.060	15.160	15.060	15.070	15.008	10,955
2025-07-30	14.980	15.040	14.980	15.010	14.948	3,098
2025-07-29	14.990	15.080	14.980	15.030	14.968	4,033
2025-07-28	15.050	15.100	15.000	15.050	14.988	4,074
2025-07-25	14.950	15.000	14.860	14.890	14.829	11,559
2025-07-24	14.980	15.100	14.980	15.030	14.968	1,893
2025-07-23	15.130	15.200	14.940	15.090	15.028	10,312
2025-07-22	15.070	15.120	15.000	15.010	14.948	13,128
2025-07-21	15.110	15.140	15.000	15.110	15.048	13,911
2025-07-18	15.050	15.200	15.000	15.010	14.948	38,314
2025-07-17	15.170	15.320	15.070	15.070	15.008	144,961
2025-07-16	15.200	15.300	15.200	15.240	15.177	10,506
2025-07-15	15.200	15.280	15.170	15.170	15.108	4,567
2025-07-14	15.100	15.160	15.100	15.130	15.068	8,769
2025-07-11	15.120	15.240	15.120	15.150	15.088	8,054
2025-07-10	15.320	15.380	15.100	15.340	15.277	2,731
2025-07-09	15.070	15.340	15.060	15.340	15.277	4,561
2025-07-08	15.340	15.340	15.280	15.320	15.257	1,011
2025-07-07	15.340	15.400	15.220	15.380	15.317	5,483
2025-07-04	15.420	15.500	15.270	15.440	15.377	661
2025-07-03	15.240	15.360	15.220	15.320	15.257	72
2025-07-02	15.260	15.320	15.260	15.260	15.197	28
2025-07-01	15.280	15.300	15.220	15.220	15.157	2,407
2025-06-30	15.300	15.340	15.180	15.240	15.177	4,301
2025-06-27	15.100	15.200	15.100	15.110	15.048	4,693
2025-06-26	14.970	15.160	14.900	15.110	15.048	4,092
2025-06-25	14.960	15.160	14.960	15.030	14.968	3,606
2025-06-24	14.950	14.980	14.850	14.850	14.789	1,330
2025-06-23	14.620	14.810	14.620	14.810	14.749	2,540
2025-06-20	14.680	14.720	14.680	14.720	14.659	3,919
2025-06-19	14.640	14.680	14.640	14.660	14.600	3,444
2025-06-18	14.810	14.820	14.620	14.680	14.620	14,273
2025-06-17	15.220	15.220	14.860	14.930	14.869	8,996
2025-06-16	15.360	15.360	15.260	15.340	15.277	21,055
2025-06-13	15.340	15.340	15.250	15.280	15.217	10,988
2025-06-12	15.480	15.540	15.400	15.500	15.436	16,800
2025-06-11	15.690	15.700	15.400	15.420	15.357	5,052
2025-06-10	15.460	15.520	15.340	15.420	15.357	2,897
2025-06-09	15.480	15.520	15.420	15.460	15.396	809
2025-06-06	15.560	15.600	15.380	15.460	15.396	4,677
2025-06-05	15.650	15.780	15.520	15.630	15.566	451
2025-06-04	15.400	15.740	15.400	15.730	15.665	1,318
2025-06-03	15.150	15.380	15.100	15.380	15.317	141,928
2025-06-02	15.220	15.360	15.120	15.300	15.237	4,307
2025-05-30	15.160	15.301	15.160	15.200	15.137	11,820
2025-05-29	15.050	15.120	15.020	15.050	14.988	1,618
2025-05-28	14.960	15.060	14.960	15.030	14.968	784
2025-05-27	15.090	15.160	14.980	15.070	15.008	11,992

← NewerPage 6 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.