PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.880	12.940	12.880	12.880	12.793	513
2025-02-24	12.690	12.900	12.640	12.900	12.813	1,987
2025-02-21	12.750	12.800	12.640	12.770	12.683	3,228
2025-02-20	13.240	13.240	12.660	12.770	12.683	3,168
2025-02-19	12.430	12.750	12.340	12.750	12.664	253,734
2025-02-18	12.160	13.020	12.160	12.410	12.326	1,523
2025-02-17	12.000	12.160	11.920	12.120	12.038	373
2025-02-14	12.120	12.200	12.120	12.160	12.078	1,096
2025-02-13	12.100	12.220	12.100	12.120	12.038	3,500,303
2025-02-12	12.100	12.200	12.080	12.140	12.058	1,029
2025-02-11	12.060	12.140	12.000	12.100	12.018	1,252
2025-02-10	12.120	12.200	11.950	11.950	11.869	5,776
2025-02-07	12.220	12.260	12.120	12.220	12.137	455
2025-02-06	12.220	12.260	12.080	12.200	12.117	1,037
2025-02-05	12.060	12.200	12.060	12.200	12.117	3,038
2025-02-04	12.060	12.060	11.994	12.060	11.978	1,175
2025-02-03	12.080	12.140	12.020	12.060	11.978	693
2025-01-31	12.020	12.280	12.000	12.280	12.197	1,083
2025-01-30	12.080	12.100	12.060	12.060	11.978	261
2025-01-29	12.100	12.180	12.100	12.160	12.078	1,643
2025-01-28	12.080	12.240	11.960	12.160	12.078	710
2025-01-27	12.040	12.080	11.960	12.060	11.978	1,409
2025-01-24	12.000	12.140	12.000	12.120	12.038	871
2025-01-23	12.080	12.080	11.920	12.080	11.998	116
2025-01-22	12.000	12.080	11.940	12.060	11.978	764
2025-01-21	12.100	12.140	11.960	12.140	12.058	448
2025-01-20	12.140	12.200	12.000	12.100	12.018	48
2025-01-17	11.950	12.200	11.940	12.120	12.038	1,833
2025-01-16	12.080	12.160	11.940	12.020	11.939	449
2025-01-15	11.850	12.100	11.820	12.100	12.018	3
2025-01-14	11.740	11.900	11.740	11.750	11.670	66
2025-01-13	11.850	11.900	11.680	11.710	11.631	1,034
2025-01-10	11.670	11.900	11.620	11.730	11.651	1,409
2025-01-09	11.500	11.730	11.500	11.730	11.651	468
2025-01-08	11.440	11.440	11.180	11.280	11.204	7,926
2025-01-07	11.400	11.400	11.340	11.400	11.323	1,535
2025-01-06	11.380	11.640	11.380	11.380	11.303	383
2025-01-03	11.200	11.500	11.200	11.280	11.204	4,924
2025-01-02	11.050	11.400	11.040	11.170	11.094	5,894
2024-12-31	10.950	10.950	10.950	10.950	10.876	0
2024-12-30	10.950	11.100	10.950	10.950	10.876	1,194
2024-12-27	10.820	10.950	10.820	10.950	10.876	161
2024-12-24	10.830	10.830	10.830	10.830	10.757	0
2024-12-23	10.700	10.830	10.700	10.830	10.757	674
2024-12-20	10.640	10.760	10.340	10.760	10.687	3,610
2024-12-19	10.830	10.860	10.740	10.780	10.707	221
2024-12-18	10.970	11.060	10.800	10.910	10.836	3,282
2024-12-17	11.010	11.040	10.880	10.950	10.876	934
2024-12-16	11.280	11.300	10.880	10.990	10.916	2,707
2024-12-13	11.280	11.360	11.200	11.260	11.184	829
2024-12-12	11.060	11.200	11.060	11.130	11.055	1,631
2024-12-11	11.220	11.220	11.040	11.200	11.124	3,047
2024-12-10	11.070	11.220	11.060	11.110	11.035	542
2024-12-09	11.260	11.300	11.020	11.090	11.015	5,929
2024-12-06	11.090	11.220	11.060	11.200	11.124	1,011
2024-12-05	10.960	11.020	10.960	10.990	10.916	540
2024-12-04	11.000	11.000	10.920	10.990	10.916	758
2024-12-03	11.030	11.060	10.946	11.030	10.955	1,548
2024-12-02	11.130	11.180	10.920	10.990	10.916	442
2024-11-29	11.170	11.200	11.140	11.170	11.094	88

← NewerPage 8 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.