PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	14.200	14.240	14.100	14.160	13.952	47,778
2023-06-29	14.080	14.180	14.000	14.140	13.932	34,015
2023-06-28	14.160	14.240	13.960	14.000	13.794	64,641
2023-06-27	13.980	14.200	13.940	14.100	13.893	57,446
2023-06-26	14.020	14.100	13.960	14.000	13.794	70,217
2023-06-23	14.100	14.180	13.780	14.000	13.794	91,766
2023-06-22	14.000	14.320	13.980	14.260	14.051	49,889
2023-06-21	14.000	14.100	13.980	14.020	13.814	32,749
2023-06-20	14.080	14.100	13.860	14.020	13.814	67,777
2023-06-19	14.120	14.120	13.960	14.060	13.853	41,498
2023-06-16	14.140	14.360	14.140	14.140	13.932	76,825
2023-06-15	14.400	14.500	14.140	14.140	13.932	46,343
2023-06-14	14.220	14.380	14.060	14.360	14.149	51,201
2023-06-13	14.360	14.360	14.080	14.200	13.991	35,010
2023-06-12	14.000	14.320	13.980	14.320	14.110	58,534
2023-06-09	13.980	14.100	13.920	14.020	13.814	72,128
2023-06-08	13.800	14.100	13.800	14.000	13.794	94,370
2023-06-07	14.100	14.200	13.700	13.760	13.558	81,158
2023-06-06	14.060	14.140	13.860	14.100	13.893	69,474
2023-06-05	14.260	14.320	14.040	14.100	13.893	27,723
2023-06-02	14.200	14.300	14.020	14.220	14.011	68,540
2023-06-01	14.200	14.220	13.920	14.080	13.873	47,328
2023-05-31	14.020	14.580	14.000	14.180	13.972	248,466
2023-05-30	14.120	14.380	14.040	14.080	13.873	62,213
2023-05-29	14.140	14.160	13.620	14.100	13.893	52,359
2023-05-26	14.140	14.160	14.020	14.060	13.853	26,722
2023-05-25	14.020	14.360	14.000	14.060	13.853	30,198
2023-05-24	13.980	14.080	13.920	14.000	13.794	46,822
2023-05-23	14.040	14.140	13.980	14.040	13.834	43,603
2023-05-22	14.200	14.300	13.760	14.040	13.834	79,034
2023-05-19	14.280	14.340	14.160	14.180	13.972	54,696
2023-05-18	14.040	14.300	14.040	14.200	13.991	28,107
2023-05-17	14.100	14.180	14.040	14.100	13.893	38,564
2023-05-16	14.180	14.380	14.120	14.180	13.972	83,599
2023-05-15	14.060	14.160	14.000	14.100	13.893	100,460
2023-05-12	14.060	14.140	13.960	13.980	13.775	93,282
2023-05-11	14.360	14.440	13.980	13.980	13.775	132,238
2023-05-10	13.980	14.360	13.780	14.280	14.070	126,725
2023-05-09	14.000	14.080	13.600	14.000	13.716	173,676
2023-05-08	14.760	14.840	13.820	14.140	13.853	166,897
2023-05-05	14.560	14.660	14.460	14.660	14.362	68,932
2023-05-04	14.280	14.500	14.200	14.460	14.166	44,979
2023-05-03	14.740	14.740	14.040	14.200	13.911	168,191
2023-05-02	14.880	15.000	14.080	14.280	13.990	278,863
2023-04-28	14.520	14.900	14.380	14.820	14.519	216,447
2023-04-27	13.700	14.320	13.620	14.240	13.951	136,785
2023-04-26	13.660	14.040	13.580	13.760	13.480	167,085
2023-04-25	14.100	14.160	13.340	13.680	13.402	213,853
2023-04-24	13.120	13.400	13.100	13.240	12.971	73,550
2023-04-21	13.240	13.400	13.100	13.160	12.893	90,175
2023-04-20	13.100	13.300	13.080	13.220	12.951	137,477
2023-04-19	13.280	13.440	12.980	13.160	12.893	179,070
2023-04-18	13.100	13.300	12.900	13.240	12.971	132,057
2023-04-17	13.040	13.120	12.860	13.000	12.736	178,845
2023-04-14	12.520	13.440	12.500	12.980	12.716	236,819
2023-04-13	12.420	12.800	12.400	12.460	12.207	162,898
2023-04-12	12.880	12.880	12.160	12.480	12.226	211,616
2023-04-11	13.300	13.440	12.800	12.900	12.638	145,407
2023-04-06	13.200	13.360	13.140	13.240	12.971	130,114
2023-04-05	13.560	13.600	13.160	13.280	13.010	201,921

← NewerPage 15 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.