PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	13.140	13.340	13.140	13.240	13.046	167,783
2023-12-14	12.720	13.120	12.720	13.060	12.868	112,755
2023-12-13	12.580	12.740	12.580	12.640	12.454	75,530
2023-12-12	12.740	12.800	12.500	12.600	12.415	142,915
2023-12-11	12.780	12.820	12.600	12.700	12.513	72,025
2023-12-08	12.760	12.900	12.680	12.820	12.632	46,290
2023-12-07	12.820	12.840	12.700	12.780	12.592	38,521
2023-12-06	12.640	12.800	12.620	12.740	12.553	71,938
2023-12-05	12.460	12.600	12.260	12.560	12.375	53,902
2023-12-04	12.360	12.560	12.280	12.300	12.119	70,792
2023-12-01	12.240	12.420	12.220	12.300	12.119	82,787
2023-11-30	12.000	12.200	12.000	12.140	11.962	189,383
2023-11-29	11.860	12.080	11.860	12.000	11.824	100,872
2023-11-28	12.000	12.040	11.940	12.000	11.824	68,633
2023-11-27	12.000	12.160	11.960	12.020	11.843	68,873
2023-11-24	11.820	12.020	11.800	12.000	11.824	96,927
2023-11-23	11.900	11.940	11.800	11.900	11.725	40,665
2023-11-22	11.960	12.000	11.840	11.900	11.725	61,668
2023-11-21	12.020	12.280	11.940	11.940	11.765	58,504
2023-11-20	11.940	12.120	11.940	12.040	11.863	68,265
2023-11-17	11.800	12.120	11.800	11.960	11.784	186,648
2023-11-16	12.080	12.080	11.860	11.920	11.745	135,445
2023-11-15	12.240	12.320	11.920	12.020	11.843	246,923
2023-11-14	12.100	12.240	12.020	12.180	12.001	278,798
2023-11-13	12.440	12.440	11.940	12.100	11.922	249,035
2023-11-10	12.540	12.580	12.380	12.420	12.238	159,601
2023-11-09	12.660	12.660	12.500	12.540	12.356	109,871
2023-11-08	12.540	12.680	12.540	12.560	12.375	82,944
2023-11-07	12.900	12.980	12.500	12.560	12.375	136,055
2023-11-06	12.520	13.260	12.480	12.980	12.789	298,613
2023-11-03	12.100	12.600	12.100	12.600	12.415	135,383
2023-11-02	12.000	12.380	11.980	12.200	12.021	263,597
2023-11-01	12.000	12.060	11.860	12.000	11.824	79,129
2023-10-31	11.920	12.060	11.920	11.980	11.804	38,734
2023-10-30	11.920	12.060	11.920	11.960	11.784	47,599
2023-10-27	12.020	12.100	11.960	11.980	11.804	82,742
2023-10-26	12.040	12.120	11.960	12.000	11.824	47,299
2023-10-25	12.200	12.340	12.000	12.100	11.922	79,340
2023-10-24	11.700	12.140	11.700	12.140	11.962	105,444
2023-10-23	11.840	11.880	11.660	11.700	11.528	141,791
2023-10-20	12.100	12.140	11.860	11.880	11.705	266,389
2023-10-19	12.440	12.520	12.180	12.180	12.001	281,251
2023-10-18	12.520	12.600	12.460	12.480	12.297	124,551
2023-10-17	12.520	12.620	12.480	12.540	12.356	74,184
2023-10-16	12.500	12.600	12.400	12.520	12.336	81,294
2023-10-13	12.620	12.620	12.340	12.520	12.336	107,797
2023-10-12	12.860	12.920	12.600	12.600	12.415	59,814
2023-10-11	12.860	13.100	12.780	12.800	12.612	135,432
2023-10-10	12.840	12.940	12.740	12.840	12.651	110,646
2023-10-09	12.900	13.060	12.600	12.680	12.494	186,205
2023-10-06	12.960	12.980	12.720	12.920	12.730	177,142
2023-10-05	12.800	12.920	12.760	12.920	12.730	66,198
2023-10-04	12.900	12.920	12.700	12.800	12.612	132,939
2023-10-03	13.000	13.020	12.920	12.940	12.750	93,183
2023-10-02	13.160	13.220	13.020	13.080	12.888	75,508
2023-09-29	13.000	13.200	13.000	13.140	12.947	128,612
2023-09-28	12.980	13.120	12.900	12.980	12.789	61,147
2023-09-27	13.000	13.080	12.960	13.000	12.809	63,316
2023-09-26	12.980	13.120	12.980	13.040	12.848	94,446
2023-09-25	12.820	13.080	12.720	13.060	12.868	69,484

← NewerPage 13 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.