PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.100	15.100	14.920	14.960	14.899	48,236
2025-05-20	14.960	15.120	14.960	15.080	15.019	82,803
2025-05-19	15.100	15.100	14.820	14.940	14.879	83,505
2025-05-16	15.020	15.080	14.980	15.020	14.959	48,196
2025-05-15	14.940	15.080	14.920	15.020	14.959	55,959
2025-05-14	14.920	15.260	14.840	15.020	14.959	100,889
2025-05-13	14.880	15.220	14.820	15.060	14.919	228,956
2025-05-12	15.100	15.160	13.800	14.880	14.741	174,398
2025-05-09	15.000	15.080	14.880	15.060	14.919	76,890
2025-05-08	14.880	15.080	14.880	14.940	14.800	51,478
2025-05-07	15.260	15.260	14.780	14.980	14.840	48,253
2025-05-06	15.080	15.100	14.940	15.080	14.939	90,089
2025-05-05	15.080	15.100	14.940	15.080	14.939	119,042
2025-05-02	15.400	15.520	15.020	15.100	14.959	123,936
2025-04-30	15.500	15.600	15.280	15.400	15.256	94,085
2025-04-29	15.300	15.480	15.180	15.480	15.335	54,839
2025-04-28	15.100	15.280	15.080	15.260	15.117	88,154
2025-04-25	15.180	15.180	15.000	15.120	14.978	65,672
2025-04-24	15.100	15.160	14.980	15.020	14.879	47,953
2025-04-23	15.180	15.340	14.880	15.060	14.919	115,953
2025-04-22	14.980	15.120	14.940	15.000	14.860	125,116
2025-04-17	14.860	14.980	14.820	14.980	14.840	29,355
2025-04-16	14.840	14.940	14.700	14.880	14.741	38,132
2025-04-15	14.500	14.700	14.480	14.700	14.562	66,676
2025-04-14	14.500	14.500	14.180	14.420	14.285	129,050
2025-04-11	14.320	14.380	14.100	14.180	14.047	70,654
2025-04-10	14.500	14.540	14.100	14.100	13.968	90,711
2025-04-09	13.600	13.780	13.500	13.680	13.552	68,460
2025-04-08	13.840	13.980	13.740	13.880	13.750	56,679
2025-04-07	13.600	14.060	13.160	13.680	13.552	142,501
2025-04-04	14.320	14.400	13.920	13.920	13.790	112,929
2025-04-03	14.020	14.500	14.020	14.360	14.226	71,576
2025-04-02	14.460	14.580	14.340	14.400	14.265	63,615
2025-04-01	14.240	14.560	14.200	14.480	14.344	129,627
2025-03-31	13.980	14.240	13.840	14.140	14.008	120,781
2025-03-28	14.200	14.240	14.080	14.120	13.988	88,199
2025-03-27	14.060	14.340	14.060	14.160	14.027	65,012
2025-03-26	14.260	14.260	14.100	14.180	14.047	51,479
2025-03-25	14.000	14.260	14.000	14.240	14.107	53,241
2025-03-24	14.380	14.480	14.160	14.180	14.047	50,764
2025-03-21	14.060	14.400	14.060	14.400	14.265	203,794
2025-03-20	14.300	14.300	14.040	14.180	14.047	47,691
2025-03-19	14.120	14.280	14.120	14.280	14.146	36,070
2025-03-18	14.200	14.300	14.100	14.180	14.047	108,221
2025-03-17	13.740	14.300	13.740	14.180	14.047	91,902
2025-03-14	13.400	13.780	13.300	13.700	13.572	95,333
2025-03-13	13.200	13.320	13.180	13.280	13.156	43,466
2025-03-12	13.100	13.400	13.100	13.280	13.156	26,091
2025-03-11	13.200	13.380	13.160	13.200	13.076	58,344
2025-03-10	13.200	13.400	13.200	13.220	13.096	52,471
2025-03-07	13.500	13.500	13.240	13.400	13.275	156,721
2025-03-06	13.580	13.660	13.480	13.500	13.374	85,171
2025-03-05	13.240	13.500	13.220	13.500	13.374	96,569
2025-03-04	13.240	13.240	13.020	13.060	12.938	123,608
2025-03-03	13.500	13.500	13.080	13.200	13.076	90,378
2025-02-28	13.420	13.420	13.140	13.180	13.057	205,054
2025-02-27	13.340	13.400	13.060	13.280	13.156	82,806
2025-02-26	12.900	13.140	12.900	13.000	12.878	48,612
2025-02-25	12.860	12.940	12.800	12.840	12.720	118,113
2025-02-24	12.640	12.920	12.640	12.900	12.779	27,617

← NewerPage 7 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.