PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.070	11.200	11.040	11.200	11.124	92
2024-11-27	11.050	11.240	11.000	11.200	11.124	157
2024-11-26	11.130	11.160	11.060	11.090	11.015	183
2024-11-25	10.990	11.280	10.980	11.030	10.955	8,308
2024-11-22	11.010	11.040	10.990	10.990	10.916	483
2024-11-21	10.890	10.940	10.720	10.890	10.816	3,419
2024-11-20	10.940	11.060	10.940	11.010	10.935	2,316
2024-11-19	11.260	11.260	10.840	10.910	10.836	10,996
2024-11-18	11.100	11.100	10.990	10.990	10.916	359
2024-11-15	10.990	11.140	10.940	11.110	11.035	993
2024-11-14	10.990	11.020	10.950	10.950	10.876	173
2024-11-13	11.050	11.140	10.940	10.950	10.876	1,157
2024-11-12	11.100	11.100	10.940	11.010	10.935	413
2024-11-11	11.010	11.070	10.920	11.070	10.995	11,322
2024-11-08	10.990	11.040	10.960	11.010	10.935	505
2024-11-07	11.070	11.300	10.894	11.010	10.935	4,203
2024-11-06	11.380	11.380	11.200	11.340	11.263	633
2024-11-05	11.500	11.500	11.400	11.400	11.323	1,750
2024-11-04	11.730	11.780	11.616	11.630	11.551	1,468
2024-11-01	11.890	11.980	11.680	11.730	11.651	2,634
2024-10-31	11.930	12.000	11.900	12.000	11.919	166
2024-10-30	11.930	12.080	11.920	11.930	11.849	146
2024-10-29	11.960	11.960	11.870	11.870	11.790	2,535
2024-10-28	11.940	12.000	11.940	11.950	11.869	22
2024-10-25	11.980	12.020	11.980	12.020	11.939	14
2024-10-24	11.950	12.000	11.900	12.000	11.919	44
2024-10-23	11.970	11.980	11.970	11.970	11.889	1
2024-10-22	12.000	12.080	11.900	12.000	11.919	77
2024-10-21	12.120	12.120	12.020	12.080	11.998	14
2024-10-18	12.140	12.140	12.040	12.140	12.058	47
2024-10-17	12.140	12.140	12.140	12.140	12.058	0
2024-10-16	12.020	12.020	11.973	12.020	11.939	7,910
2024-10-15	11.970	11.970	11.940	11.970	11.889	291
2024-10-14	12.120	12.140	11.880	12.000	11.919	1,143
2024-10-11	12.060	12.060	11.960	12.060	11.978	8
2024-10-10	12.180	12.180	12.020	12.140	12.058	407
2024-10-09	12.060	12.160	12.060	12.100	12.018	54
2024-10-08	12.060	12.060	11.900	11.930	11.849	654
2024-10-07	12.260	12.260	12.240	12.260	12.177	74
2024-10-04	12.340	12.340	12.160	12.200	12.117	11
2024-10-03	12.120	12.340	12.080	12.240	12.157	9,364
2024-10-02	11.880	12.100	11.880	12.040	11.958	383
2024-10-01	11.850	11.940	11.850	11.850	11.770	0
2024-09-30	11.830	11.880	11.770	11.770	11.690	9,404
2024-09-27	11.760	11.940	11.760	11.770	11.690	522
2024-09-26	11.500	11.790	11.400	11.790	11.710	391
2024-09-25	11.420	11.480	11.340	11.420	11.343	1,546
2024-09-24	11.440	11.540	11.400	11.420	11.343	642
2024-09-23	11.440	11.440	11.320	11.440	11.362	554
2024-09-20	11.700	11.700	11.160	11.540	11.462	9,554
2024-09-19	11.790	11.980	11.720	11.730	11.651	439
2024-09-18	11.860	11.860	11.680	11.810	11.730	20,079
2024-09-17	11.560	11.760	11.560	11.690	11.611	279
2024-09-16	11.830	12.140	11.540	11.540	11.462	631
2024-09-13	11.380	11.830	11.360	11.830	11.750	4,149
2024-09-12	11.380	11.380	11.220	11.220	11.144	273
2024-09-11	10.600	11.200	10.260	11.150	11.074	8,810
2024-09-10	11.300	11.400	10.880	10.910	10.836	1,190
2024-09-09	11.340	11.380	11.340	11.340	11.263	7
2024-09-06	11.810	11.860	11.140	11.400	11.323	2,864

← NewerPage 9 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.