PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	15.010	15.100	14.880	15.030	14.968	3,792
2025-05-22	14.930	14.960	14.880	14.950	14.889	1,630
2025-05-21	15.050	15.100	14.920	15.010	14.948	1,687
2025-05-20	14.990	15.090	14.960	15.090	15.028	1,604
2025-05-19	15.070	15.100	14.840	14.930	14.869	6,322
2025-05-16	15.060	15.060	15.000	15.010	14.948	264
2025-05-15	14.940	15.080	14.940	15.050	14.988	2,798
2025-05-14	14.950	15.320	14.940	15.090	15.028	1,790
2025-05-13	14.880	15.200	14.880	14.950	14.849	5,604
2025-05-12	15.130	15.200	14.000	14.970	14.869	4,594
2025-05-09	15.000	15.080	15.000	15.030	14.928	1,472
2025-05-08	14.870	15.060	14.860	15.030	14.928	2,572
2025-05-07	15.200	15.260	14.800	15.030	14.928	2,949
2025-05-06	15.050	15.080	14.920	15.050	14.948	1,141
2025-05-02	15.340	15.400	15.050	15.050	14.948	1,286
2025-05-01	15.500	15.500	15.500	15.500	15.395	0
2025-04-30	15.460	15.560	15.300	15.500	15.395	3,303
2025-04-29	15.260	15.460	15.260	15.260	15.157	56
2025-04-28	15.110	15.280	15.080	15.170	15.067	1,380
2025-04-25	15.130	15.180	15.000	15.090	14.988	979
2025-04-24	15.070	15.120	15.000	15.090	14.988	620
2025-04-23	15.130	15.300	14.900	14.950	14.849	2,539
2025-04-22	14.970	15.140	14.940	14.970	14.869	2,394
2025-04-17	14.830	14.940	14.780	14.870	14.769	494
2025-04-16	14.760	14.940	14.760	14.760	14.660	1,560
2025-04-15	14.500	14.700	14.500	14.520	14.422	5,000,487
2025-04-14	14.460	14.480	14.200	14.270	14.173	306
2025-04-11	14.320	14.320	14.120	14.230	14.134	2,426
2025-04-10	14.460	14.540	14.120	14.190	14.094	84
2025-04-09	13.640	13.680	13.560	13.640	13.548	3,658
2025-04-08	13.840	14.000	13.820	13.920	13.826	2,491
2025-04-07	13.490	14.000	13.200	13.680	13.587	2,714
2025-04-04	14.400	14.440	13.900	13.900	13.806	1,169
2025-04-03	14.190	14.480	13.820	14.420	14.322	703
2025-04-02	14.400	14.480	14.400	14.420	14.322	1,400
2025-04-01	14.240	14.540	14.240	14.370	14.273	776
2025-03-31	14.010	14.150	13.900	14.150	14.054	1,649
2025-03-28	14.170	14.200	14.100	14.170	14.074	1,974
2025-03-27	14.150	14.260	14.150	14.150	14.054	8,238
2025-03-26	14.230	14.260	14.160	14.210	14.114	27,384
2025-03-25	14.060	14.280	14.060	14.230	14.134	33,675
2025-03-24	14.400	14.500	14.180	14.270	14.173	21,232
2025-03-21	14.150	14.401	14.080	14.210	14.114	13,808
2025-03-20	14.250	14.320	14.040	14.090	13.995	676
2025-03-19	14.150	14.280	14.150	14.150	14.054	316
2025-03-18	14.210	14.240	14.140	14.170	14.074	2,891
2025-03-17	13.720	14.250	13.720	14.250	14.153	10,595
2025-03-14	13.420	13.760	13.420	13.570	13.478	789
2025-03-13	13.200	13.320	13.200	13.250	13.160	598
2025-03-12	13.140	13.340	13.100	13.330	13.240	146
2025-03-11	13.230	13.340	13.200	13.210	13.120	48
2025-03-10	13.230	13.400	13.200	13.350	13.260	1,194
2025-03-07	13.470	13.500	13.250	13.250	13.160	164,755
2025-03-06	13.550	13.660	13.480	13.640	13.548	65,923
2025-03-05	13.250	13.420	13.140	13.330	13.240	2,425
2025-03-04	13.290	13.340	13.020	13.140	13.051	1,851
2025-03-03	13.450	13.540	13.100	13.100	13.011	896
2025-02-28	13.370	13.400	13.160	13.250	13.160	48,345
2025-02-27	13.310	13.400	13.140	13.290	13.200	1,633
2025-02-26	13.020	13.120	13.020	13.060	12.972	1,121

← NewerPage 7 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.