PNE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	10.980	11.220	10.960	11.220	11.115	157,714
2024-11-22	10.980	11.040	10.940	10.980	10.877	46,846
2024-11-21	10.920	10.960	10.640	10.920	10.818	65,038
2024-11-20	10.900	11.120	10.900	10.980	10.877	56,819
2024-11-19	11.300	11.300	10.800	10.980	10.877	66,343
2024-11-18	11.200	11.200	11.000	11.100	10.996	15,544
2024-11-15	10.980	11.300	10.860	11.000	10.897	58,555
2024-11-14	10.980	11.060	10.920	11.020	10.917	44,632
2024-11-13	11.000	11.120	10.920	10.980	10.877	70,269
2024-11-12	11.200	11.200	10.940	10.980	10.877	23,662
2024-11-11	10.980	11.080	10.900	11.040	10.937	103,191
2024-11-08	10.980	11.060	10.960	10.980	10.877	31,532
2024-11-07	10.980	11.180	10.820	11.000	10.897	84,393
2024-11-06	11.400	11.400	11.160	11.160	11.056	113,573
2024-11-05	11.500	11.600	11.400	11.460	11.353	84,341
2024-11-04	11.780	11.780	11.560	11.560	11.452	119,340
2024-11-01	11.980	11.980	11.660	11.700	11.590	89,898
2024-10-31	11.900	12.000	11.880	11.880	11.769	47,583
2024-10-30	11.900	12.080	11.900	12.040	11.927	53,047
2024-10-29	12.160	12.160	11.900	11.960	11.848	30,652
2024-10-28	11.900	12.000	11.900	11.960	11.848	26,240
2024-10-25	11.900	12.080	11.900	11.940	11.828	43,368
2024-10-24	11.980	12.140	11.940	12.000	11.888	34,892
2024-10-23	11.900	12.160	11.900	11.900	11.789	38,520
2024-10-22	12.180	12.200	11.900	12.000	11.888	33,940
2024-10-21	12.140	12.140	11.980	12.000	11.888	65,338
2024-10-18	12.100	12.140	12.000	12.100	11.987	24,916
2024-10-17	12.100	12.140	11.900	12.100	11.987	30,339
2024-10-16	11.960	12.080	11.900	12.000	11.888	21,332
2024-10-15	12.200	12.200	11.800	12.000	11.888	42,285
2024-10-14	12.060	12.080	11.880	12.000	11.888	12,092
2024-10-11	12.080	12.080	11.900	12.000	11.888	17,878
2024-10-10	12.180	12.180	12.020	12.020	11.907	8,408
2024-10-09	12.000	12.240	11.960	12.120	12.007	50,319
2024-10-08	12.080	12.140	11.900	11.980	11.868	27,102
2024-10-07	12.300	12.300	12.100	12.140	12.026	48,115
2024-10-04	12.300	12.300	12.080	12.200	12.086	15,785
2024-10-03	12.180	12.420	12.160	12.380	12.264	34,398
2024-10-02	11.900	12.260	11.900	12.100	11.987	43,329
2024-10-01	11.940	11.940	11.720	11.760	11.650	22,433
2024-09-30	11.900	11.900	11.740	11.860	11.749	36,710
2024-09-27	11.460	12.000	11.460	11.760	11.650	26,490
2024-09-26	11.420	11.840	11.420	11.760	11.650	60,743
2024-09-25	11.380	11.460	11.340	11.380	11.273	22,480
2024-09-24	11.400	11.560	11.300	11.400	11.293	31,131
2024-09-23	11.580	11.580	11.280	11.400	11.293	33,300
2024-09-20	11.700	11.700	11.140	11.580	11.472	76,824
2024-09-19	11.740	11.980	11.700	11.720	11.610	17,350
2024-09-18	12.040	12.040	11.580	11.700	11.590	32,184
2024-09-17	11.500	11.740	11.500	11.660	11.551	33,933
2024-09-16	11.860	12.100	11.520	11.540	11.432	43,579
2024-09-13	11.320	11.880	11.320	11.760	11.650	18,154
2024-09-12	11.480	11.480	11.160	11.180	11.075	56,529
2024-09-11	10.760	11.280	10.620	11.160	11.056	126,135
2024-09-10	11.320	11.420	10.840	10.880	10.778	58,752
2024-09-09	11.340	11.400	11.300	11.360	11.254	44,802
2024-09-06	11.860	11.860	11.100	11.380	11.273	76,496
2024-09-05	11.540	11.880	11.440	11.680	11.571	79,731
2024-09-04	11.620	11.880	10.720	11.440	11.333	126,648
2024-09-03	12.700	12.820	11.880	11.880	11.769	140,167

← NewerPage 9 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.