PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.600	10.680	10.540	10.560	10.560	32,273
2026-07-24	10.700	10.800	10.660	10.660	10.660	40,688
2026-07-23	10.700	10.780	10.700	10.700	10.700	8,048
2026-07-22	10.720	10.780	10.700	10.760	10.760	24,505
2026-07-21	10.700	10.800	10.660	10.720	10.720	31,262
2026-07-20	10.660	10.800	10.660	10.660	10.660	25,247
2026-07-17	10.700	10.840	10.660	10.800	10.800	13,153
2026-07-16	10.560	10.760	10.560	10.660	10.660	15,022
2026-07-15	11.000	11.000	10.640	10.720	10.720	14,595
2026-07-14	10.660	10.800	10.520	10.720	10.720	25,761
2026-07-13	10.400	10.820	10.400	10.660	10.660	27,511
2026-07-10	10.560	10.700	10.480	10.660	10.660	67,553
2026-07-09	10.560	10.800	10.560	10.700	10.700	16,621
2026-07-08	10.500	10.680	10.260	10.560	10.560	53,758
2026-07-07	10.920	10.920	10.560	10.560	10.560	24,803
2026-07-06	10.680	10.880	10.680	10.780	10.780	16,472
2026-07-03	11.000	11.000	10.760	10.800	10.800	13,028
2026-07-02	10.620	11.000	10.620	10.800	10.800	16,909
2026-07-01	10.960	11.160	10.840	10.840	10.840	36,687
2026-06-30	11.000	11.080	10.640	10.980	10.980	41,646
2026-06-29	10.400	10.820	10.200	10.640	10.640	43,306
2026-06-26	10.700	10.800	10.520	10.720	10.720	32,749
2026-06-25	10.820	11.160	10.620	10.740	10.740	45,385
2026-06-24	11.120	11.140	10.780	10.840	10.840	50,473
2026-06-23	11.020	11.300	11.020	11.180	11.180	59,713
2026-06-22	11.240	11.300	11.080	11.280	11.280	41,516
2026-06-19	10.600	11.860	10.560	11.280	11.280	643,593
2026-06-18	10.580	10.780	10.460	10.780	10.780	36,354
2026-06-17	10.440	10.500	10.360	10.500	10.500	19,389
2026-06-16	10.300	10.440	10.200	10.440	10.440	50,149
2026-06-15	10.500	10.600	10.320	10.340	10.340	20,266
2026-06-12	10.460	10.580	10.300	10.500	10.500	71,766
2026-06-11	10.100	10.500	10.100	10.460	10.460	34,487
2026-06-10	10.220	10.360	10.160	10.220	10.220	86,847
2026-06-09	9.730	10.500	9.660	10.220	10.220	31,632
2026-06-08	10.140	10.420	10.080	10.320	10.320	48,331
2026-06-05	10.660	10.760	10.200	10.360	10.360	140,663
2026-06-04	10.200	10.940	10.160	10.680	10.680	48,881
2026-06-03	10.180	10.200	10.080	10.160	10.160	11,769
2026-06-02	10.120	10.200	9.930	10.200	10.200	40,334
2026-06-01	10.300	10.300	10.020	10.120	10.120	25,014
2026-05-29	10.200	10.200	10.060	10.060	10.060	74,122
2026-05-28	9.980	10.440	9.860	10.080	10.080	27,052
2026-05-27	10.000	10.080	9.800	9.870	9.870	32,102
2026-05-26	10.020	10.020	9.810	10.000	10.000	11,655
2026-05-25	10.000	10.200	10.000	10.040	10.040	10,784
2026-05-22	10.000	10.200	9.940	10.140	10.140	42,738
2026-05-21	10.260	10.380	9.870	10.060	10.060	83,185
2026-05-20	9.740	10.180	9.660	9.990	9.990	13,334
2026-05-19	9.730	9.810	9.450	9.810	9.770	26,069
2026-05-18	9.600	9.790	9.500	9.700	9.660	31,809
2026-05-15	9.720	9.750	9.570	9.600	9.561	20,870
2026-05-14	9.850	9.850	9.600	9.780	9.740	13,532
2026-05-13	9.580	9.880	9.570	9.790	9.750	16,382
2026-05-12	9.870	9.940	9.620	9.640	9.601	39,205
2026-05-11	9.650	9.930	9.560	9.930	9.890	25,461
2026-05-08	9.650	9.650	9.530	9.650	9.611	12,153
2026-05-07	9.650	9.700	9.570	9.570	9.531	26,862
2026-05-06	9.600	9.600	9.230	9.500	9.461	42,146
2026-05-05	9.500	9.580	9.480	9.520	9.481	13,100

← NewerPage 2 of 3 · 130 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.