XETRA - Delayed Quote
EUR
PNE AG (PNE3.DE)
5.49
-0.06
(-1.08%)
At close: October 30 at 5:35:11 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.62
5.62
5.40
5.49
5.49
42,460
Oct 29, 2026
5.51
5.71
5.45
5.55
5.55
63,630
Oct 28, 2026
5.50
5.64
5.34
5.59
5.59
158,935
Oct 27, 2026
5.42
5.50
5.35
5.49
5.49
24,121
Oct 26, 2026
5.48
5.53
5.34
5.47
5.47
33,516
Oct 23, 2026
5.66
5.66
5.38
5.38
5.38
78,218
Oct 22, 2026
5.56
5.63
5.47
5.50
5.50
34,551
Oct 21, 2026
5.48
5.70
5.48
5.65
5.65
27,784
Oct 20, 2026
5.60
5.60
5.43
5.51
5.51
77,511
Oct 19, 2026
5.80
5.92
5.64
5.64
5.64
78,786
Oct 16, 2026
5.68
5.90
5.56
5.70
5.70
170,444
Oct 15, 2026
5.64
5.81
5.40
5.57
5.57
281,341
Oct 14, 2026
5.91
6.00
5.71
5.71
5.71
540,673
Oct 13, 2026
7.10
7.23
7.10
7.10
7.10
72,864
Oct 12, 2026
7.20
7.37
7.15
7.25
7.25
26,023
Oct 9, 2026
7.15
7.22
7.08
7.19
7.19
18,393
Oct 8, 2026
7.08
7.19
7.06
7.16
7.16
23,774
Oct 7, 2026
7.10
7.23
7.10
7.16
7.16
20,000
Oct 6, 2026
7.06
7.26
7.06
7.25
7.25
25,428
Oct 5, 2026
7.10
7.20
7.07
7.09
7.09
26,608
Oct 2, 2026
7.03
7.25
7.00
7.17
7.17
28,153
Oct 1, 2026
7.26
7.26
7.09
7.15
7.15
20,899
Sep 30, 2026
7.22
7.24
7.11
7.21
7.21
37,275
Sep 29, 2026
6.97
7.28
6.97
7.21
7.21
37,952
Sep 28, 2026
6.90
7.05
6.90
7.05
7.05
19,170
Sep 25, 2026
7.02
7.08
6.92
6.96
6.96
30,503
Sep 24, 2026
7.00
7.10
6.97
7.08
7.08
54,112
Sep 23, 2026
6.95
7.28
6.95
7.23
7.23
35,680
Sep 22, 2026
6.95
7.15
6.95
7.03
7.03
37,692
Sep 21, 2026
7.11
7.11
6.96
7.04
7.04
55,003
Sep 18, 2026
7.30
7.30
7.05
7.15
7.15
90,118
Sep 17, 2026
7.04
7.25
7.04
7.25
7.25
21,189
Sep 16, 2026
7.24
7.26
7.13
7.17
7.17
32,093
Sep 15, 2026
7.20
7.33
7.05
7.22
7.22
63,516
Sep 14, 2026
7.29
7.29
7.11
7.14
7.14
24,394
Sep 11, 2026
7.26
7.30
7.12
7.30
7.30
34,643
Sep 10, 2026
7.11
7.34
7.11
7.24
7.24
79,897
Sep 9, 2026
7.48
7.48
7.25
7.25
7.25
71,046
Sep 8, 2026
7.34
7.42
7.30
7.30
7.30
54,427
Sep 7, 2026
7.36
7.55
7.34
7.36
7.36
67,113
Sep 4, 2026
7.18
7.50
7.18
7.34
7.34
43,412
Sep 3, 2026
7.12
7.17
7.04
7.12
7.12
22,181
Sep 2, 2026
7.16
7.16
7.10
7.10
7.10
32,425
Sep 1, 2026
7.36
7.37
7.13
7.13
7.13
41,855
Aug 31, 2026
7.31
7.37
7.24
7.32
7.32
78,569
Aug 28, 2026
7.32
7.40
7.30
7.32
7.32
49,542
Aug 27, 2026
7.39
7.41
7.26
7.29
7.29
31,539
Aug 26, 2026
7.30
7.47
7.19
7.35
7.35
81,944
Aug 25, 2026
7.34
7.38
7.23
7.23
7.23
55,406
Aug 24, 2026
7.06
7.32
7.06
7.26
7.26
53,099
Aug 21, 2026
7.20
7.30
7.02
7.05
7.05
127,937
Aug 20, 2026
7.20
7.35
7.11
7.11
7.11
58,931
Aug 19, 2026
7.49
7.49
7.12
7.20
7.20
112,112
Aug 18, 2026
7.35
7.40
7.24
7.24
7.24
35,952
Aug 17, 2026
7.54
7.55
7.38
7.40
7.40
67,035
Aug 14, 2026
7.49
7.49
7.12
7.26
7.26
130,069
Aug 13, 2026
7.88
7.89
7.44
7.44
7.44
300,571
Aug 12, 2026
7.80
7.87
7.41
7.70
7.70
582,189
Aug 11, 2026
8.85
8.85
7.76
7.96
7.96
817,208
Aug 10, 2026
10.32
10.38
9.76
9.89
9.89
54,882
Aug 7, 2026
10.40
10.42
10.20
10.38
10.38
14,733
Aug 6, 2026
10.30
10.44
10.08
10.30
10.30
37,322
Aug 5, 2026
10.50
10.60
10.30
10.30
10.30
57,378
Aug 4, 2026
10.56
10.70
10.52
10.58
10.58
28,238
Aug 3, 2026
10.60
10.60
10.30
10.52
10.52
21,562
Jul 31, 2026
10.76
10.88
10.38
10.56
10.56
40,321
Jul 30, 2026
10.64
10.82
10.62
10.80
10.80
23,672
Jul 29, 2026
10.44
10.66
10.44
10.66
10.66
20,092
Jul 28, 2026
10.54
10.72
10.54
10.56
10.56
34,191
Jul 27, 2026
10.60
10.68
10.54
10.56
10.56
32,273
Jul 24, 2026
10.70
10.80
10.66
10.66
10.66
40,688
Jul 23, 2026
10.70
10.78
10.70
10.70
10.70
8,048
Jul 22, 2026
10.72
10.78
10.70
10.76
10.76
24,505
Jul 21, 2026
10.70
10.80
10.66
10.72
10.72
31,262
Jul 20, 2026
10.66
10.80
10.66
10.66
10.66
25,247
Jul 17, 2026
10.70
10.84
10.66
10.80
10.80
13,153
Jul 16, 2026
10.56
10.76
10.56
10.66
10.66
15,022
Jul 15, 2026
11.00
11.00
10.64
10.72
10.72
14,595
Jul 14, 2026
10.66
10.80
10.52
10.72
10.72
25,761
Jul 13, 2026
10.40
10.82
10.40
10.66
10.66
27,511
Jul 10, 2026
10.56
10.70
10.48
10.66
10.66
67,553
Jul 9, 2026
10.56
10.80
10.56
10.70
10.70
16,621
Jul 8, 2026
10.50
10.68
10.26
10.56
10.56
53,758
Jul 7, 2026
10.92
10.92
10.56
10.56
10.56
24,803
Jul 6, 2026
10.68
10.88
10.68
10.78
10.78
16,472
Jul 3, 2026
11.00
11.00
10.76
10.80
10.80
13,028
Jul 2, 2026
10.62
11.00
10.62
10.80
10.80
16,909
Jul 1, 2026
10.96
11.16
10.84
10.84
10.84
36,687
Jun 30, 2026
11.00
11.08
10.64
10.98
10.98
41,646
Jun 29, 2026
10.40
10.82
10.20
10.64
10.64
43,306
Jun 26, 2026
10.70
10.80
10.52
10.72
10.72
32,749
Jun 25, 2026
10.82
11.16
10.62
10.74
10.74
45,385
Jun 24, 2026
11.12
11.14
10.78
10.84
10.84
50,473
Jun 23, 2026
11.02
11.30
11.02
11.18
11.18
59,713
Jun 22, 2026
11.24
11.30
11.08
11.28
11.28
41,516
Jun 19, 2026
10.60
11.86
10.56
11.28
11.28
643,593
Jun 18, 2026
10.58
10.78
10.46
10.78
10.78
36,354
Jun 17, 2026
10.44
10.50
10.36
10.50
10.50
19,389
Jun 16, 2026
10.30
10.44
10.20
10.44
10.44
50,149
Jun 15, 2026
10.50
10.60
10.32
10.34
10.34
20,266
Jun 12, 2026
10.46
10.58
10.30
10.50
10.50
71,766
Jun 11, 2026
10.10
10.50
10.10
10.46
10.46
34,487
Jun 10, 2026
10.22
10.36
10.16
10.22
10.22
86,847
Jun 9, 2026
9.73
10.50
9.66
10.22
10.22
31,632
Jun 8, 2026
10.14
10.42
10.08
10.32
10.32
48,331
Jun 5, 2026
10.66
10.76
10.20
10.36
10.36
140,663
Jun 4, 2026
10.20
10.94
10.16
10.68
10.68
48,881
Jun 3, 2026
10.18
10.20
10.08
10.16
10.16
11,769
Jun 2, 2026
10.12
10.20
9.93
10.20
10.20
40,334
Jun 1, 2026
10.30
10.30
10.02
10.12
10.12
25,014
May 29, 2026
10.20
10.20
10.06
10.06
10.06
74,122
May 28, 2026
9.98
10.44
9.86
10.08
10.08
27,052
May 27, 2026
10.00
10.08
9.80
9.87
9.87
32,102
May 26, 2026
10.02
10.02
9.81
10.00
10.00
11,655
May 25, 2026
10.00
10.20
10.00
10.04
10.04
10,784
May 22, 2026
10.00
10.20
9.94
10.14
10.14
42,738
May 21, 2026
10.26
10.38
9.87
10.06
10.06
83,185
May 20, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
9.74
10.18
9.66
9.99
9.99
13,334
May 19, 2026
9.73
9.81
9.45
9.81
9.77
26,069
May 18, 2026
9.60
9.79
9.50
9.70
9.66
31,809
May 15, 2026
9.72
9.75
9.57
9.60
9.56
20,870
May 14, 2026
9.85
9.85
9.60
9.78
9.74
13,532
May 13, 2026
9.58
9.88
9.57
9.79
9.75
16,382
May 12, 2026
9.87
9.94
9.62
9.64
9.60
39,205
May 11, 2026
9.65
9.93
9.56
9.93
9.89
25,461
May 8, 2026
9.65
9.65
9.53
9.65
9.61
12,158
May 7, 2026
9.65
9.70
9.57
9.57
9.53
26,968
May 6, 2026
9.60
9.60
9.23
9.50
9.46
42,146
May 5, 2026
9.50
9.58
9.48
9.52
9.48
13,100
May 4, 2026
9.45
9.50
9.38
9.50
9.46
51,022
Apr 30, 2026
9.13
9.45
9.10
9.45
9.41
34,900
Apr 29, 2026
9.08
9.15
8.99
9.15
9.11
17,498
Apr 28, 2026
9.12
9.12
9.00
9.03
8.99
18,918
Apr 27, 2026
9.08
9.18
9.01
9.18
9.14
20,182
Apr 24, 2026
9.05
9.11
8.90
9.02
8.98
13,516
Apr 23, 2026
9.10
9.20
8.85
9.04
9.00
25,557
Apr 22, 2026
8.82
8.99
8.71
8.99
8.95
35,086
Apr 21, 2026
8.74
8.88
8.64
8.85
8.81
25,066
Apr 20, 2026
8.90
9.15
8.75
8.85
8.81
44,052
Apr 17, 2026
8.50
8.70
8.48
8.70
8.66
62,384
Apr 16, 2026
8.48
8.59
8.35
8.53
8.50
42,386
Apr 15, 2026
8.47
8.59
8.36
8.47
8.44
41,254
Apr 14, 2026
8.65
8.76
8.38
8.46
8.43
39,159
Apr 13, 2026
8.80
8.83
8.55
8.60
8.56
33,985
Apr 10, 2026
8.80
8.93
8.74
8.80
8.76
29,881
Apr 9, 2026
8.75
8.88
8.71
8.84
8.80
33,295
Apr 8, 2026
8.80
8.90
8.71
8.78
8.74
42,569
Apr 7, 2026
8.80
8.85
8.56
8.72
8.68
51,177
Apr 2, 2026
8.56
8.76
8.56
8.75
8.71
58,349
Apr 1, 2026
8.54
8.77
8.49
8.68
8.64
117,322
Mar 31, 2026
8.00
8.44
8.00
8.44
8.41
75,293
Mar 30, 2026
7.69
8.02
7.62
7.99
7.96
63,095
Mar 27, 2026
7.63
7.91
7.22
7.62
7.59
101,886
Mar 26, 2026
8.25
8.84
7.36
7.70
7.67
137,161
Mar 25, 2026
7.91
8.25
7.91
8.25
8.22
72,119
Mar 24, 2026
8.04
8.21
7.71
7.71
7.68
68,617
Mar 23, 2026
7.89
8.41
7.86
8.12
8.09
76,044
Mar 20, 2026
8.22
8.30
7.83
7.97
7.94
107,957
Mar 19, 2026
8.06
8.11
7.67
7.74
7.71
48,506
Mar 18, 2026
8.19
8.22
7.98
8.04
8.01
32,440
Mar 17, 2026
7.82
8.16
7.74
8.16
8.13
39,028
Mar 16, 2026
7.86
8.01
7.70
7.81
7.78
31,666
Mar 13, 2026
8.23
8.23
7.90
7.90
7.87
20,366
Mar 12, 2026
8.02
8.09
7.95
8.00
7.97
23,096
Mar 11, 2026
8.25
8.25
7.90
7.98
7.95
61,959
Mar 10, 2026
8.28
8.47
8.16
8.30
8.27
38,919
Mar 9, 2026
8.40
8.59
8.24
8.40
8.37
72,021
Mar 6, 2026
7.90
8.48
7.84
8.48
8.45
20,504
Mar 5, 2026
8.61
8.65
8.34
8.34
8.31
17,444
Mar 4, 2026
8.89
8.89
8.50
8.50
8.47
27,110
Mar 3, 2026
8.59
8.85
8.47
8.79
8.75
71,424
Mar 2, 2026
8.65
8.89
8.45
8.70
8.66
24,851
Feb 27, 2026
8.94
8.94
8.74
8.74
8.70
19,828
Feb 26, 2026
8.61
8.91
8.55
8.86
8.82
34,962
Feb 25, 2026
8.79
8.79
8.58
8.62
8.58
23,190
Feb 24, 2026
8.47
8.79
8.43
8.69
8.65
71,258
Feb 23, 2026
8.73
8.81
8.35
8.54
8.51
78,242
Feb 20, 2026
8.99
8.99
8.70
8.75
8.71
22,304
Feb 19, 2026
9.24
9.24
8.79
8.90
8.86
26,055
Feb 18, 2026
9.28
9.28
9.00
9.12
9.08
14,538
Feb 17, 2026
9.37
9.37
9.01
9.08
9.04
24,015
Feb 16, 2026
9.37
9.37
9.04
9.13
9.09
25,462
Feb 13, 2026
8.91
9.18
8.88
9.13
9.09
41,338
Feb 12, 2026
9.08
9.10
8.85
8.85
8.81
67,613
Feb 11, 2026
8.92
9.10
8.77
8.94
8.90
57,250
Feb 10, 2026
8.85
9.02
8.74
8.85
8.81
54,010
Feb 9, 2026
9.18
9.18
8.79
8.84
8.80
61,588
Feb 6, 2026
9.10
9.26
8.90
9.04
9.00
40,505
Feb 5, 2026
9.49
9.63
8.93
9.09
9.05
74,078
Feb 4, 2026
10.00
10.00
9.34
9.42
9.38
67,902
Feb 3, 2026
9.94
9.94
9.64
9.74
9.70
30,606
Feb 2, 2026
10.12
10.12
9.65
9.78
9.74
83,129
Jan 30, 2026
10.16
10.16
9.89
9.89
9.85
45,364
Jan 29, 2026
10.00
10.10
9.90
10.00
9.96
30,461
Jan 28, 2026
9.94
10.16
9.75
9.97
9.93
29,252
Jan 27, 2026
9.75
10.00
9.54
10.00
9.96
117,883
Jan 26, 2026
9.25
9.60
8.52
9.60
9.56
123,993
Jan 23, 2026
9.75
9.75
9.38
9.45
9.41
20,728
Jan 22, 2026
9.33
9.75
9.33
9.49
9.45
59,852
Jan 21, 2026
9.35
9.44
9.21
9.40
9.36
26,502
Jan 20, 2026
9.50
9.53
9.32
9.35
9.31
28,695
Jan 19, 2026
9.50
9.75
9.50
9.58
9.54
41,031
Jan 16, 2026
9.59
9.70
9.24
9.60
9.56
60,199
Jan 15, 2026
9.61
9.84
9.44
9.73
9.69
101,031
Jan 14, 2026
10.34
10.60
9.34
9.68
9.64
177,522
Jan 13, 2026
10.26
10.50
10.02
10.32
10.28
24,690
Jan 12, 2026
10.58
10.78
10.10
10.16
10.12
49,663
Jan 9, 2026
10.52
10.64
10.40
10.48
10.44
18,766
Jan 8, 2026
10.40
10.56
10.18
10.52
10.48
65,748
Jan 7, 2026
10.26
10.40
10.18
10.40
10.36
29,655
Jan 6, 2026
10.22
10.32
10.02
10.30
10.26
35,717
Jan 5, 2026
10.30
10.32
10.14
10.26
10.22
37,480
Jan 2, 2026
10.22
10.22
10.06
10.20
10.16
14,461
Dec 30, 2025
10.12
10.34
9.91
10.10
10.06
38,888
Dec 29, 2025
10.06
10.06
9.81
9.97
9.93
15,612
Dec 23, 2025
9.95
10.04
9.84
10.04
10.00
33,237
Dec 22, 2025
9.70
10.12
9.64
9.99
9.95
63,658
Dec 19, 2025
10.12
10.24
9.92
10.10
10.06
313,721
Dec 18, 2025
10.08
10.36
9.90
10.18
10.14
48,347
Dec 17, 2025
9.62
9.95
9.52
9.78
9.74
53,198
Dec 16, 2025
9.81
9.97
9.64
9.64
9.60
44,572
Dec 15, 2025
10.00
10.04
9.69
9.75
9.71
64,667
Dec 12, 2025
10.50
10.50
9.93
10.24
10.20
40,265
Dec 11, 2025
10.20
10.46
10.04
10.20
10.16
50,234
Dec 10, 2025
9.85
10.08
9.75
10.04
10.00
26,487
Dec 9, 2025
9.85
10.20
9.85
9.86
9.82
51,562
Dec 8, 2025
10.20
10.20
9.76
9.86
9.82
31,790
Dec 5, 2025
10.50
10.58
10.20
10.20
10.16
24,613
Dec 4, 2025
10.38
10.48
10.22
10.40
10.36
30,832
Dec 3, 2025
10.30
10.38
10.12
10.32
10.28
41,944
Dec 2, 2025
10.22
10.30
10.12
10.26
10.22
40,863
Dec 1, 2025
10.16
10.26
10.10
10.26
10.22
36,180
Nov 28, 2025
10.24
10.24
10.04
10.20
10.16
13,790
Nov 27, 2025
9.92
10.16
9.83
10.14
10.10
18,284
Nov 26, 2025
9.61
10.00
9.25
9.92
9.88
131,941
Nov 25, 2025
10.12
10.22
9.62
9.72
9.68
65,088
Nov 24, 2025
10.30
10.32
10.00
10.04
10.00
62,328
Nov 21, 2025
10.46
10.46
9.94
10.18
10.14
26,873
Nov 20, 2025
10.60
10.70
10.18
10.40
10.36
48,783
Nov 19, 2025
10.46
10.48
10.24
10.46
10.42
31,390
Nov 18, 2025
10.64
10.64
10.44
10.52
10.48
18,768
Nov 17, 2025
10.70
10.72
10.46
10.52
10.48
36,584
Nov 14, 2025
10.70
10.70
10.20
10.50
10.46
33,859
Nov 13, 2025
10.40
10.98
10.40
10.74
10.70
82,378
Nov 12, 2025
10.50
10.52
10.08
10.08
10.04
48,832
Nov 11, 2025
10.20
10.52
9.90
10.34
10.30
59,336
Nov 10, 2025
10.04
10.30
9.79
10.04
10.00
48,256
Nov 7, 2025
10.10
10.32
10.00
10.04
10.00
15,613
Nov 6, 2025
10.50
10.56
10.26
10.30
10.26
15,138
Nov 5, 2025
10.12
10.38
10.08
10.32
10.28
32,366
Nov 4, 2025
10.30
10.32
9.99
10.24
10.20
71,804
Nov 3, 2025
10.82
10.82
10.34
10.34
10.30
31,179
Oct 31, 2025
10.94
10.94
10.72
10.72
10.68
21,636
Oct 30, 2025
11.68
11.68
10.84
10.84
10.80
27,702
