PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	18.760	18.840	18.460	18.460	18.085	70,912
2022-10-17	18.360	18.760	18.220	18.580	18.202	53,378
2022-10-14	18.440	18.780	18.260	18.260	17.889	101,356
2022-10-13	17.940	18.460	17.880	18.320	17.948	109,781
2022-10-12	18.080	18.240	17.800	17.960	17.595	76,454
2022-10-11	18.020	18.280	17.620	18.020	17.654	152,374
2022-10-10	18.000	18.440	17.900	18.040	17.673	106,301
2022-10-07	18.260	18.260	17.980	18.140	17.771	83,613
2022-10-06	18.860	18.860	18.360	18.380	18.006	203,153
2022-10-05	19.100	19.140	18.620	18.740	18.359	86,833
2022-10-04	18.460	19.060	18.380	18.980	18.594	148,677
2022-10-03	17.700	18.160	17.460	18.080	17.713	109,826
2022-09-30	17.320	17.700	17.160	17.700	17.340	120,395
2022-09-29	17.600	17.700	17.100	17.220	16.870	118,981
2022-09-28	17.460	17.700	16.820	17.640	17.282	378,499
2022-09-27	17.080	17.780	17.060	17.580	17.223	187,316
2022-09-26	17.020	17.160	16.840	16.980	16.635	81,423
2022-09-23	17.400	17.400	16.780	17.080	16.733	250,617
2022-09-22	17.560	17.780	17.360	17.440	17.086	145,931
2022-09-21	17.560	17.700	17.400	17.640	17.282	115,186
2022-09-20	17.700	17.780	17.360	17.660	17.301	233,578
2022-09-19	17.180	17.600	16.980	17.580	17.223	212,955
2022-09-16	16.900	17.120	16.760	17.000	16.655	3,086,980
2022-09-15	17.080	17.180	16.760	17.000	16.655	163,024
2022-09-14	17.020	17.140	16.880	16.980	16.635	145,347
2022-09-13	16.700	17.220	16.580	16.940	16.596	143,471
2022-09-12	16.860	16.980	16.640	16.780	16.439	113,984
2022-09-09	16.580	16.940	16.480	16.920	16.576	106,231
2022-09-08	16.320	16.620	16.300	16.560	16.223	201,629
2022-09-07	15.600	16.320	15.400	16.220	15.890	179,994
2022-09-06	15.440	15.960	15.440	15.700	15.381	129,278
2022-09-05	15.160	15.720	14.960	15.360	15.048	421,756
2022-09-02	16.000	16.120	15.740	16.020	15.694	167,809
2022-09-01	16.420	16.440	15.560	15.960	15.636	235,964
2022-08-31	16.260	16.540	16.140	16.480	16.145	190,440
2022-08-30	16.140	16.420	16.040	16.420	16.086	185,495
2022-08-29	16.980	16.980	16.040	16.320	15.988	223,518
2022-08-26	17.200	17.460	16.940	17.080	16.733	98,460
2022-08-25	17.000	17.280	16.680	17.280	16.929	176,626
2022-08-24	16.640	17.000	16.520	16.980	16.635	176,981
2022-08-23	16.800	16.800	16.440	16.740	16.400	63,648
2022-08-22	16.640	16.960	16.480	16.740	16.400	194,597
2022-08-19	16.860	16.860	16.120	16.740	16.400	166,869
2022-08-18	16.960	17.060	16.720	16.920	16.576	116,017
2022-08-17	16.740	17.280	16.660	16.960	16.615	260,042
2022-08-16	16.500	16.840	16.220	16.840	16.498	127,823
2022-08-15	16.160	16.740	16.100	16.540	16.204	269,806
2022-08-12	16.080	16.360	15.760	16.060	15.734	126,527
2022-08-11	16.040	16.200	15.640	16.040	15.714	210,122
2022-08-10	15.400	16.180	15.220	15.940	15.616	147,262
2022-08-09	15.820	15.900	15.640	15.860	15.538	115,599
2022-08-08	15.620	15.980	15.620	15.720	15.401	99,827
2022-08-05	15.440	15.680	15.380	15.540	15.224	126,989
2022-08-04	15.700	15.780	14.400	15.500	15.185	318,542
2022-08-03	15.600	16.240	15.540	16.180	15.851	219,590
2022-08-02	15.580	15.680	15.320	15.600	15.283	158,534
2022-08-01	15.600	15.760	15.440	15.540	15.224	135,017
2022-07-29	15.500	15.900	15.500	15.560	15.244	177,345
2022-07-28	14.700	15.640	14.700	15.460	15.146	221,214
2022-07-27	14.300	14.700	14.120	14.680	14.382	128,099

← NewerPage 18 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.