PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.500	14.620	14.480	14.540	14.481	64,022
2025-08-13	14.640	14.840	14.580	14.580	14.521	45,205
2025-08-12	14.700	14.820	14.640	14.660	14.600	84,997
2025-08-11	14.940	14.960	14.700	14.780	14.720	81,219
2025-08-08	14.980	15.140	14.980	15.020	14.959	87,900
2025-08-07	15.080	15.140	14.980	15.040	14.979	42,948
2025-08-06	15.000	15.140	14.980	15.040	14.979	40,349
2025-08-05	15.000	15.100	14.980	15.020	14.959	38,894
2025-08-04	15.140	15.140	14.980	15.100	15.038	33,480
2025-08-01	15.000	15.060	14.980	14.980	14.919	42,841
2025-07-31	14.980	15.160	14.980	15.100	15.038	78,409
2025-07-30	14.900	15.080	14.900	15.040	14.979	39,926
2025-07-29	14.980	15.080	14.900	15.000	14.939	39,504
2025-07-28	15.100	15.100	14.980	15.000	14.939	23,884
2025-07-25	15.000	15.000	14.840	14.980	14.919	29,241
2025-07-24	14.900	15.120	14.900	15.000	14.939	41,420
2025-07-23	15.180	15.180	14.920	14.940	14.879	33,004
2025-07-22	15.040	15.140	14.960	14.980	14.919	65,409
2025-07-21	15.140	15.140	14.980	15.000	14.939	85,082
2025-07-18	15.100	15.240	14.980	15.060	14.999	116,742
2025-07-17	15.140	15.320	15.040	15.040	14.979	90,785
2025-07-16	15.180	15.240	15.160	15.240	15.178	30,440
2025-07-15	15.120	15.280	15.120	15.240	15.178	27,523
2025-07-14	15.020	15.180	15.020	15.180	15.118	51,029
2025-07-11	15.120	15.240	15.080	15.160	15.098	61,144
2025-07-10	15.360	15.360	15.200	15.200	15.138	78,631
2025-07-09	15.100	15.380	15.100	15.340	15.278	71,094
2025-07-08	15.300	15.360	15.240	15.280	15.218	22,233
2025-07-07	15.380	15.400	15.240	15.340	15.278	38,640
2025-07-04	15.440	15.440	15.240	15.340	15.278	25,550
2025-07-03	15.300	15.420	15.280	15.400	15.337	64,082
2025-07-02	15.260	15.320	15.200	15.280	15.218	60,671
2025-07-01	15.280	15.280	15.180	15.200	15.138	32,225
2025-06-30	15.340	15.340	15.180	15.180	15.118	49,150
2025-06-27	15.160	15.240	15.140	15.220	15.158	26,061
2025-06-26	14.900	15.120	14.900	15.080	15.019	31,503
2025-06-25	14.860	15.220	14.860	15.000	14.939	59,577
2025-06-24	14.920	14.980	14.840	14.980	14.919	33,654
2025-06-23	14.620	14.860	14.600	14.820	14.760	43,935
2025-06-20	14.600	14.780	14.600	14.700	14.640	285,986
2025-06-19	14.600	14.700	14.600	14.660	14.600	28,039
2025-06-18	14.820	14.880	14.600	14.680	14.620	101,174
2025-06-17	15.200	15.220	14.840	14.880	14.819	89,522
2025-06-16	15.400	15.400	15.260	15.260	15.198	103,744
2025-06-13	15.380	15.380	15.200	15.300	15.238	56,603
2025-06-12	15.440	15.540	15.400	15.440	15.377	58,039
2025-06-11	15.740	15.740	15.400	15.480	15.417	23,629
2025-06-10	15.400	15.540	15.340	15.460	15.397	46,655
2025-06-09	15.520	15.520	15.400	15.460	15.397	35,884
2025-06-06	15.540	15.680	15.380	15.480	15.417	115,479
2025-06-05	15.640	15.800	15.440	15.580	15.517	79,260
2025-06-04	15.240	15.740	15.240	15.700	15.636	101,892
2025-06-03	15.200	15.360	15.200	15.280	15.218	57,979
2025-06-02	15.260	15.400	15.160	15.340	15.278	123,974
2025-05-30	15.060	15.300	15.060	15.300	15.238	164,450
2025-05-29	15.000	15.120	15.000	15.120	15.058	29,331
2025-05-28	14.900	15.060	14.900	15.000	14.939	49,596
2025-05-27	15.120	15.120	14.980	14.980	14.919	61,374
2025-05-26	15.000	15.100	14.960	15.020	14.959	76,710
2025-05-23	15.020	15.040	14.860	14.960	14.899	88,719

← NewerPage 6 of 22 · 1,279 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.