PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	14.640	14.640	14.120	14.400	14.265	82,201
2024-06-07	14.760	14.900	14.560	14.560	14.424	70,501
2024-06-06	14.820	14.920	14.660	14.660	14.523	29,127
2024-06-05	14.880	14.880	14.760	14.840	14.701	36,690
2024-06-04	14.800	14.820	14.620	14.780	14.642	62,863
2024-06-03	15.040	15.040	14.820	14.840	14.701	107,302
2024-05-31	14.720	14.940	14.720	14.920	14.780	78,797
2024-05-30	14.600	15.100	14.600	14.880	14.661	103,911
2024-05-29	14.620	14.640	14.500	14.640	14.425	72,965
2024-05-28	14.800	14.860	14.580	14.700	14.484	109,226
2024-05-27	14.920	14.920	14.640	14.780	14.563	64,319
2024-05-24	14.900	14.900	14.760	14.820	14.602	37,603
2024-05-23	14.660	14.880	14.620	14.880	14.661	70,770
2024-05-22	14.400	14.540	14.400	14.500	14.287	17,550
2024-05-21	14.580	14.580	14.400	14.520	14.307	30,224
2024-05-20	14.460	14.620	14.460	14.580	14.366	25,901
2024-05-17	14.700	14.780	14.380	14.520	14.307	219,282
2024-05-16	14.560	14.780	14.540	14.700	14.484	39,769
2024-05-15	14.700	14.860	14.640	14.700	14.484	28,917
2024-05-14	14.400	14.700	14.400	14.700	14.484	78,329
2024-05-13	13.940	14.320	13.920	14.280	14.070	106,964
2024-05-10	13.620	13.940	13.620	13.940	13.735	54,419
2024-05-09	13.360	13.740	13.360	13.680	13.479	95,037
2024-05-08	13.400	13.560	13.220	13.500	13.302	136,059
2024-05-07	13.400	13.440	13.240	13.420	13.223	94,178
2024-05-06	13.480	13.480	13.340	13.380	13.183	35,059
2024-05-03	13.480	13.480	13.360	13.440	13.243	74,076
2024-05-02	13.520	13.540	13.400	13.440	13.243	39,342
2024-04-30	13.600	13.600	13.420	13.420	13.223	47,449
2024-04-29	13.440	13.600	13.420	13.580	13.381	45,982
2024-04-26	13.200	13.400	13.200	13.400	13.203	41,364
2024-04-25	13.320	13.360	13.220	13.240	13.046	34,881
2024-04-24	13.500	13.540	13.280	13.380	13.183	40,466
2024-04-23	13.320	13.400	13.260	13.400	13.203	27,010
2024-04-22	13.380	13.380	13.120	13.260	13.065	35,786
2024-04-19	13.480	13.480	13.280	13.300	13.105	37,690
2024-04-18	13.240	13.360	13.220	13.360	13.164	30,933
2024-04-17	13.280	13.320	13.200	13.200	13.006	41,777
2024-04-16	13.200	13.260	13.140	13.220	13.026	42,064
2024-04-15	13.200	13.280	13.200	13.240	13.046	32,444
2024-04-12	13.180	13.280	13.180	13.240	13.046	36,253
2024-04-11	13.100	13.220	13.060	13.100	12.908	53,825
2024-04-10	13.200	13.260	13.100	13.180	12.986	54,681
2024-04-09	13.180	13.340	13.160	13.200	13.006	56,577
2024-04-08	13.200	13.300	13.200	13.220	13.026	66,990
2024-04-05	13.220	13.240	13.200	13.200	13.006	54,597
2024-04-04	13.280	13.340	13.240	13.300	13.105	67,351
2024-04-03	13.320	13.360	13.180	13.320	13.124	45,551
2024-04-02	13.320	13.420	13.100	13.360	13.164	144,236
2024-03-28	13.400	13.520	13.240	13.400	13.203	97,749
2024-03-27	13.560	13.560	13.000	13.500	13.302	248,294
2024-03-26	13.740	13.740	13.560	13.580	13.381	62,419
2024-03-25	13.780	13.780	13.640	13.640	13.440	32,289
2024-03-22	13.500	13.800	13.500	13.700	13.499	33,173
2024-03-21	13.400	13.640	13.380	13.540	13.341	74,781
2024-03-20	13.600	13.740	13.480	13.600	13.400	53,655
2024-03-19	13.800	13.800	13.580	13.660	13.459	52,495
2024-03-18	13.860	13.860	13.640	13.740	13.538	50,539
2024-03-15	14.100	14.200	13.440	13.800	13.597	300,720
2024-03-14	13.980	14.820	13.980	14.120	13.913	94,975

← NewerPage 11 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.