PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	13.180	13.260	12.700	12.760	12.641	44,972
2024-08-30	12.660	12.940	12.660	12.920	12.799	81,339
2024-08-29	12.500	12.960	12.500	12.880	12.759	47,205
2024-08-28	12.420	12.780	12.400	12.600	12.482	66,531
2024-08-27	12.760	12.980	12.540	12.600	12.482	85,269
2024-08-26	12.400	12.700	12.320	12.680	12.561	131,827
2024-08-23	11.980	12.180	11.680	12.140	12.026	155,231
2024-08-22	12.740	12.860	11.920	12.180	12.066	180,562
2024-08-21	12.940	12.940	12.740	12.780	12.660	84,177
2024-08-20	13.200	13.200	12.720	12.940	12.819	163,413
2024-08-19	14.020	14.020	13.000	13.160	13.037	170,143
2024-08-16	14.260	14.260	13.800	14.000	13.869	63,618
2024-08-15	14.100	14.200	13.900	14.040	13.909	81,505
2024-08-14	14.020	14.420	14.020	14.180	14.047	81,573
2024-08-13	14.200	14.420	14.200	14.380	14.245	47,297
2024-08-12	14.440	14.500	14.300	14.300	14.166	37,871
2024-08-09	14.300	14.480	14.220	14.360	14.226	23,000
2024-08-08	14.480	14.480	14.220	14.380	14.245	31,101
2024-08-07	14.440	14.460	14.300	14.400	14.265	71,069
2024-08-06	14.200	14.340	14.200	14.280	14.146	37,488
2024-08-05	14.200	14.340	14.000	14.180	14.047	93,383
2024-08-02	14.640	14.740	14.420	14.580	14.443	35,266
2024-08-01	14.680	14.800	14.520	14.600	14.463	27,788
2024-07-31	14.500	14.780	14.500	14.700	14.562	32,768
2024-07-30	14.620	14.640	14.380	14.560	14.424	49,114
2024-07-29	14.600	14.680	14.500	14.540	14.404	52,692
2024-07-26	14.260	14.500	14.240	14.460	14.325	28,822
2024-07-25	14.020	14.200	13.980	14.180	14.047	29,369
2024-07-24	14.000	14.100	13.900	14.100	13.968	32,992
2024-07-23	13.940	13.940	13.880	13.900	13.770	11,580
2024-07-22	13.820	13.900	13.660	13.840	13.710	40,045
2024-07-19	13.660	13.740	13.460	13.720	13.592	18,273
2024-07-18	13.600	13.660	13.500	13.600	13.473	28,379
2024-07-17	13.440	13.580	13.440	13.540	13.413	40,393
2024-07-16	13.400	13.560	13.340	13.540	13.413	28,023
2024-07-15	13.900	13.900	13.440	13.440	13.314	18,005
2024-07-12	13.840	13.840	13.740	13.760	13.631	12,499
2024-07-11	13.500	13.800	13.460	13.800	13.671	30,537
2024-07-10	13.520	13.600	13.460	13.580	13.453	43,769
2024-07-09	13.520	13.560	13.480	13.480	13.354	14,754
2024-07-08	13.680	13.680	13.520	13.520	13.393	17,015
2024-07-05	13.520	13.660	13.460	13.560	13.433	42,500
2024-07-04	13.700	13.700	13.540	13.640	13.512	13,696
2024-07-03	13.400	13.580	13.340	13.540	13.413	41,259
2024-07-02	13.600	13.600	13.400	13.440	13.314	40,633
2024-07-01	13.720	13.720	13.600	13.640	13.512	37,911
2024-06-28	13.700	13.780	13.580	13.580	13.453	36,479
2024-06-27	13.900	13.960	13.760	13.780	13.651	26,653
2024-06-26	14.260	14.260	13.980	13.980	13.849	35,024
2024-06-25	14.200	14.220	14.000	14.080	13.948	23,563
2024-06-24	14.080	14.180	13.920	14.080	13.948	19,790
2024-06-21	13.900	14.020	13.860	13.960	13.829	62,073
2024-06-20	13.900	14.020	13.860	13.960	13.829	30,045
2024-06-19	13.860	13.960	13.800	13.880	13.750	26,494
2024-06-18	13.740	13.900	13.600	13.860	13.730	29,651
2024-06-17	13.900	13.960	13.680	13.760	13.631	77,423
2024-06-14	14.060	14.060	13.860	13.880	13.750	86,786
2024-06-13	14.200	14.200	14.060	14.060	13.928	47,213
2024-06-12	14.240	14.320	14.100	14.240	14.107	53,397
2024-06-11	14.320	14.380	14.120	14.220	14.087	81,752

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0400 EUR
2025-05-14	0.0800 EUR
2024-05-31	0.0800 EUR
2023-05-10	0.0800 EUR
2022-05-19	0.0800 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.