PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.640	12.920	12.640	12.900	12.779	27,617
2025-02-21	12.780	12.900	12.600	12.700	12.581	113,094
2025-02-20	13.220	13.280	12.620	12.760	12.641	127,793
2025-02-19	12.480	12.820	12.360	12.740	12.621	74,941
2025-02-18	12.100	13.100	12.100	12.460	12.343	129,061
2025-02-17	11.980	12.180	11.920	12.120	12.007	73,787
2025-02-14	12.100	12.220	12.080	12.180	12.066	36,693
2025-02-13	12.180	12.240	12.080	12.180	12.066	26,380
2025-02-12	12.160	12.200	12.020	12.040	11.927	49,641
2025-02-11	12.120	12.140	12.000	12.100	11.987	32,466
2025-02-10	12.200	12.200	11.960	11.980	11.868	167,034
2025-02-07	12.260	12.260	12.080	12.080	11.967	36,209
2025-02-06	12.140	12.260	12.060	12.140	12.026	120,938
2025-02-05	12.000	12.220	12.000	12.160	12.046	58,763
2025-02-04	12.100	12.100	11.960	12.040	11.927	847,247
2025-02-03	12.140	12.140	11.960	12.100	11.987	70,776
2025-01-31	12.000	12.240	11.940	12.140	12.026	64,598
2025-01-30	12.100	12.100	11.960	12.080	11.967	36,220
2025-01-29	12.040	12.200	12.040	12.060	11.947	56,546
2025-01-28	12.060	12.260	11.960	12.100	11.987	33,392
2025-01-27	12.020	12.060	11.840	11.960	11.848	25,737
2025-01-24	12.060	12.080	11.960	12.020	11.907	25,042
2025-01-23	12.120	12.160	11.900	11.980	11.868	106,129
2025-01-22	11.980	12.240	11.940	12.000	11.888	108,952
2025-01-21	12.040	12.180	11.940	12.080	11.967	81,254
2025-01-20	12.180	12.200	11.940	12.120	12.007	18,616
2025-01-17	11.940	12.240	11.900	12.140	12.026	95,560
2025-01-16	12.140	12.140	11.920	12.000	11.888	26,961
2025-01-15	11.780	12.140	11.780	12.080	11.967	36,885
2025-01-14	11.620	11.940	11.620	11.780	11.670	57,780
2025-01-13	11.900	11.960	11.600	11.740	11.630	42,703
2025-01-10	11.660	11.900	11.660	11.680	11.571	50,499
2025-01-09	11.340	11.840	11.320	11.760	11.650	94,209
2025-01-08	11.500	11.500	11.200	11.280	11.174	103,450
2025-01-07	11.500	11.500	11.320	11.440	11.333	60,486
2025-01-06	11.060	11.660	11.060	11.400	11.293	46,614
2025-01-03	11.140	11.400	11.140	11.320	11.214	32,765
2025-01-02	11.060	11.240	11.060	11.200	11.095	33,135
2024-12-30	10.920	11.160	10.920	11.080	10.976	20,865
2024-12-27	10.860	11.000	10.820	11.000	10.897	17,204
2024-12-23	10.700	10.840	10.700	10.800	10.699	38,513
2024-12-20	10.600	10.800	10.340	10.700	10.600	93,642
2024-12-19	10.860	10.860	10.680	10.680	10.580	64,315
2024-12-18	10.940	10.940	10.800	10.880	10.778	57,353
2024-12-17	11.000	11.000	10.860	10.920	10.818	82,053
2024-12-16	11.280	11.280	10.840	11.000	10.897	193,074
2024-12-13	11.280	11.360	11.180	11.260	11.155	32,121
2024-12-12	11.000	11.200	11.000	11.180	11.075	40,135
2024-12-11	11.300	11.300	11.020	11.120	11.016	30,742
2024-12-10	11.040	11.220	11.020	11.120	11.016	30,153
2024-12-09	11.300	11.300	11.040	11.080	10.976	71,204
2024-12-06	11.120	11.220	11.020	11.200	11.095	25,388
2024-12-05	10.900	11.040	10.900	11.000	10.897	20,640
2024-12-04	11.000	11.000	10.920	10.920	10.818	83,604
2024-12-03	10.980	11.020	10.920	10.960	10.857	95,442
2024-12-02	11.100	11.300	10.840	10.940	10.838	78,738
2024-11-29	11.140	11.300	11.100	11.140	11.036	45,527
2024-11-28	11.040	11.220	11.040	11.120	11.016	30,275
2024-11-27	11.100	11.180	11.000	11.100	10.996	39,847
2024-11-26	11.160	11.160	11.000	11.000	10.897	26,070

← NewerPage 8 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.