Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

PNE AG (PNE3.F)

12.72

-0.02

(-0.16%)

At close: February 21 at 2:44:14 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	12.68	12.72	12.68	12.72	12.72	100
Feb 20, 2025	13.22	13.22	12.74	12.74	12.74	251
Feb 19, 2025	12.36	12.70	12.36	12.70	12.70	42
Feb 18, 2025	12.00	12.00	12.00	12.00	12.00	-
Feb 17, 2025	11.96	12.00	11.96	12.00	12.00	3,099
Feb 14, 2025	11.84	11.84	11.84	11.84	11.84	-
Feb 13, 2025	11.98	11.98	11.98	11.98	11.98	38
Feb 12, 2025	12.02	12.02	12.02	12.02	12.02	-
Feb 11, 2025	11.86	11.86	11.86	11.86	11.86	-
Feb 10, 2025	12.10	12.10	12.10	12.10	12.10	-
Feb 7, 2025	12.08	12.08	12.08	12.08	12.08	-
Feb 6, 2025	12.18	12.18	12.18	12.18	12.18	-
Feb 5, 2025	11.88	11.88	11.88	11.88	11.88	-
Feb 4, 2025	12.02	12.02	12.02	12.02	12.02	-
Feb 3, 2025	12.26	12.26	12.26	12.26	12.26	130
Jan 31, 2025	11.98	11.98	11.98	11.98	11.98	-
Jan 30, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 29, 2025	12.12	12.12	12.12	12.12	12.12	-
Jan 28, 2025	11.84	11.84	11.84	11.84	11.84	-
Jan 27, 2025	11.90	11.90	11.90	11.90	11.90	-
Jan 24, 2025	11.86	11.86	11.86	11.86	11.86	-
Jan 23, 2025	11.88	11.88	11.88	11.88	11.88	-
Jan 22, 2025	11.88	11.88	11.88	11.88	11.88	-
Jan 21, 2025	11.96	11.96	11.96	11.96	11.96	-
Jan 20, 2025	12.06	12.06	12.06	12.06	12.06	-
Jan 17, 2025	11.88	12.10	11.88	12.10	12.10	60
Jan 16, 2025	11.96	12.16	11.96	11.98	11.98	51
Jan 15, 2025	11.70	11.70	11.68	11.68	11.68	500
Jan 14, 2025	11.88	11.88	11.88	11.88	11.88	19
Jan 13, 2025	11.70	11.70	11.70	11.70	11.70	200
Jan 10, 2025	11.64	11.64	11.64	11.64	11.64	-
Jan 9, 2025	11.16	11.70	11.16	11.56	11.56	92
Jan 8, 2025	11.34	11.34	11.34	11.34	11.34	-
Jan 7, 2025	11.36	11.46	11.36	11.46	11.46	100
Jan 6, 2025	11.26	11.26	11.26	11.26	11.26	-
Jan 3, 2025	11.06	11.22	11.06	11.22	11.22	2,000
Jan 2, 2025	10.98	10.98	10.98	10.98	10.98	-
Dec 30, 2024	10.76	11.06	10.76	11.06	11.06	418
Dec 27, 2024	10.74	10.94	10.74	10.94	10.94	220
Dec 23, 2024	10.60	10.82	10.60	10.82	10.82	210
Dec 20, 2024	10.52	10.64	10.52	10.64	10.64	380
Dec 19, 2024	10.68	10.68	10.68	10.68	10.68	-
Dec 18, 2024	10.80	10.92	10.80	10.90	10.90	110
Dec 17, 2024	11.02	11.02	10.92	10.96	10.96	625
Dec 16, 2024	11.46	11.46	10.90	10.90	10.90	1,150
Dec 13, 2024	11.10	11.24	11.10	11.24	11.24	10
Dec 12, 2024	11.02	11.02	11.02	11.02	11.02	-
Dec 11, 2024	11.04	11.06	11.04	11.06	11.06	195
Dec 10, 2024	10.92	10.92	10.92	10.92	10.92	-
Dec 9, 2024	11.08	11.08	11.08	11.08	11.08	-
Dec 6, 2024	10.90	10.90	10.90	10.90	10.90	-
Dec 5, 2024	10.82	10.98	10.82	10.98	10.98	1,700
Dec 4, 2024	10.94	10.94	10.94	10.94	10.94	-
Dec 3, 2024	10.86	11.00	10.86	10.92	10.92	320
Dec 2, 2024	11.04	11.04	11.04	11.04	11.04	-
Nov 29, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 28, 2024	11.02	11.02	11.02	11.02	11.02	-
Nov 27, 2024	10.90	11.08	10.90	11.06	11.06	800
Nov 26, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 25, 2024	10.98	10.98	10.98	10.98	10.98	-
Nov 22, 2024	10.80	10.80	10.80	10.80	10.80	600
Nov 21, 2024	10.88	10.88	10.88	10.88	10.88	-
Nov 20, 2024	10.88	10.88	10.88	10.88	10.88	-
Nov 19, 2024	10.98	11.02	10.98	11.02	11.02	100
Nov 18, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 15, 2024	10.82	10.82	10.82	10.82	10.82	-
Nov 14, 2024	10.88	10.88	10.60	10.60	10.60	350
Nov 13, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 12, 2024	11.02	11.02	11.02	11.02	11.02	-
Nov 11, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 8, 2024	10.94	10.98	10.88	10.88	10.88	1,696
Nov 7, 2024	10.98	10.98	10.88	10.88	10.88	55
Nov 6, 2024	11.36	11.36	11.36	11.36	11.36	-
Nov 5, 2024	11.48	11.48	11.48	11.48	11.48	-
Nov 4, 2024	11.60	11.60	11.60	11.60	11.60	-
Nov 1, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 31, 2024	11.92	11.92	11.92	11.92	11.92	-
Oct 30, 2024	11.84	11.84	11.84	11.84	11.84	-
Oct 29, 2024	11.86	11.86	11.86	11.86	11.86	-
Oct 28, 2024	11.94	11.94	11.82	11.82	11.82	40
Oct 25, 2024	11.88	11.88	11.78	11.78	11.78	1,720
Oct 24, 2024	11.78	11.78	11.78	11.78	11.78	-
Oct 23, 2024	11.94	11.94	11.94	11.94	11.94	-
Oct 22, 2024	11.90	12.00	11.90	12.00	12.00	1,000
Oct 21, 2024	11.96	11.96	11.96	11.96	11.96	-
Oct 18, 2024	11.98	11.98	11.98	11.98	11.98	-
Oct 17, 2024	11.92	11.92	11.92	11.92	11.92	-
Oct 16, 2024	11.88	11.92	11.88	11.92	11.92	100
Oct 15, 2024	12.00	12.00	11.92	11.92	11.92	200
Oct 14, 2024	12.00	12.00	11.94	11.94	11.94	5,750
Oct 11, 2024	11.88	11.90	11.88	11.90	11.90	200
Oct 10, 2024	12.00	12.02	12.00	12.02	12.02	70
Oct 9, 2024	11.88	11.88	11.88	11.88	11.88	-
Oct 8, 2024	12.06	12.06	11.88	11.88	11.88	105
Oct 7, 2024	12.06	12.06	12.06	12.06	12.06	-
Oct 4, 2024	12.22	12.24	12.16	12.16	12.16	379
Oct 3, 2024	11.98	11.98	11.98	11.98	11.98	-
Oct 2, 2024	11.64	11.64	11.64	11.64	11.64	-
Oct 1, 2024	11.78	11.78	11.78	11.78	11.78	-
Sep 30, 2024	11.72	11.72	11.72	11.72	11.72	125
Sep 27, 2024	11.68	11.68	11.68	11.68	11.68	1,000
Sep 26, 2024	11.36	11.48	11.36	11.48	11.48	200
Sep 25, 2024	11.36	11.36	11.34	11.34	11.34	530
Sep 24, 2024	11.28	11.28	11.28	11.28	11.28	-
Sep 23, 2024	11.46	11.46	11.46	11.46	11.46	-
Sep 20, 2024	11.58	11.58	11.46	11.46	11.46	20
Sep 19, 2024	11.64	11.64	11.64	11.64	11.64	-
Sep 18, 2024	11.56	11.80	11.56	11.80	11.80	300
Sep 17, 2024	11.46	11.46	11.46	11.46	11.46	-
Sep 16, 2024	11.64	11.96	11.64	11.96	11.96	1,720
Sep 13, 2024	11.12	11.12	11.12	11.12	11.12	-
Sep 12, 2024	11.10	11.10	11.10	11.10	11.10	-
Sep 11, 2024	10.76	11.10	10.76	11.10	11.10	70
Sep 10, 2024	11.36	11.36	10.96	10.96	10.96	40
Sep 9, 2024	11.22	11.32	11.22	11.32	11.32	34
Sep 6, 2024	11.62	11.62	11.36	11.36	11.36	150
Sep 5, 2024	11.36	11.36	11.36	11.36	11.36	-
Sep 4, 2024	11.72	11.72	11.72	11.72	11.72	-
Sep 3, 2024	12.62	12.62	12.00	12.00	12.00	40
Sep 2, 2024	12.84	12.84	12.80	12.80	12.80	251
Aug 30, 2024	12.76	12.76	12.76	12.76	12.76	-
Aug 29, 2024	12.48	12.70	12.48	12.70	12.70	445
Aug 28, 2024	12.56	12.56	12.56	12.56	12.56	-
Aug 27, 2024	12.62	12.62	12.62	12.62	12.62	-
Aug 26, 2024	12.00	12.52	12.00	12.50	12.50	270
Aug 23, 2024	11.94	11.94	11.94	11.94	11.94	-
Aug 22, 2024	12.80	12.80	12.02	12.02	12.02	550
Aug 21, 2024	12.90	12.90	12.90	12.90	12.90	-
Aug 20, 2024	13.14	13.14	13.14	13.14	13.14	-
Aug 19, 2024	13.88	13.88	13.76	13.76	13.76	1,500
Aug 16, 2024	14.00	14.00	14.00	14.00	14.00	500
Aug 15, 2024	13.84	14.10	13.84	14.06	14.06	2,700
Aug 14, 2024	14.34	14.34	14.34	14.34	14.34	-
Aug 13, 2024	14.18	14.42	14.18	14.42	14.42	500
Aug 12, 2024	14.26	14.40	14.26	14.40	14.40	500
Aug 9, 2024	14.24	14.24	14.24	14.24	14.24	-
Aug 8, 2024	14.26	14.26	14.26	14.26	14.26	-
Aug 7, 2024	14.24	14.42	14.24	14.42	14.42	800
Aug 6, 2024	14.12	14.12	14.12	14.12	14.12	-
Aug 5, 2024	14.16	14.16	14.04	14.04	14.04	140
Aug 2, 2024	14.44	14.48	14.44	14.48	14.48	105
Aug 1, 2024	14.58	14.58	14.46	14.46	14.46	140
Jul 31, 2024	14.52	14.68	14.52	14.68	14.68	2,230
Jul 30, 2024	14.50	14.50	14.50	14.50	14.50	-
Jul 29, 2024	14.36	14.36	14.36	14.36	14.36	-
Jul 26, 2024	14.02	14.46	14.02	14.38	14.38	800
Jul 25, 2024	13.94	13.94	13.94	13.94	13.94	-
Jul 24, 2024	13.82	14.10	13.82	14.10	14.10	15
Jul 23, 2024	13.82	13.94	13.82	13.94	13.94	50
Jul 22, 2024	13.60	13.60	13.60	13.60	13.60	-
Jul 19, 2024	13.44	13.44	13.44	13.44	13.44	-
Jul 18, 2024	13.46	13.46	13.46	13.46	13.46	-
Jul 17, 2024	13.42	13.42	13.42	13.42	13.42	-
Jul 16, 2024	13.46	13.68	13.46	13.68	13.68	162
Jul 15, 2024	13.70	13.70	13.70	13.70	13.70	60
Jul 12, 2024	13.66	13.84	13.66	13.84	13.84	100
Jul 11, 2024	13.48	13.90	13.40	13.90	13.90	1,020
Jul 10, 2024	13.36	13.54	13.36	13.54	13.54	100
Jul 9, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 8, 2024	13.42	13.42	13.42	13.42	13.42	-
Jul 5, 2024	13.52	13.52	13.52	13.52	13.52	-
Jul 4, 2024	13.62	13.62	13.62	13.62	13.62	-
Jul 3, 2024	13.42	13.60	13.42	13.60	13.60	100
Jul 2, 2024	13.52	13.52	13.46	13.46	13.46	100
Jul 1, 2024	13.52	13.52	13.52	13.52	13.52	75
Jun 28, 2024	13.68	13.68	13.68	13.68	13.68	-
Jun 27, 2024	13.92	13.92	13.92	13.92	13.92	-
Jun 26, 2024	14.12	14.12	14.06	14.06	14.06	2,000
Jun 25, 2024	13.92	13.92	13.92	13.92	13.92	-
Jun 24, 2024	14.00	14.00	14.00	14.00	14.00	-
Jun 21, 2024	13.82	13.82	13.82	13.82	13.82	-
Jun 20, 2024	13.76	13.76	13.76	13.76	13.76	-
Jun 19, 2024	13.74	13.88	13.74	13.88	13.88	30
Jun 18, 2024	13.68	13.68	13.68	13.68	13.68	-
Jun 17, 2024	13.76	13.80	13.76	13.80	13.80	116
Jun 14, 2024	14.06	14.06	13.90	13.90	13.90	1,600
Jun 13, 2024	14.12	14.18	14.06	14.18	14.18	375
Jun 12, 2024	14.12	14.32	14.12	14.28	14.28	69
Jun 11, 2024	14.26	14.26	14.08	14.08	14.08	650
Jun 10, 2024	14.40	14.40	14.26	14.26	14.26	600
Jun 7, 2024	14.86	14.86	14.82	14.82	14.82	140
Jun 6, 2024	14.74	14.74	14.74	14.74	14.74	-
Jun 5, 2024	14.68	14.68	14.68	14.68	14.68	1,200
Jun 4, 2024	14.66	14.66	14.66	14.66	14.66	-
Jun 3, 2024	14.80	14.98	14.80	14.98	14.98	50
May 31, 2024	0.04 Dividend
May 31, 2024	14.68	14.68	14.68	14.68	14.68	-
May 30, 2024	14.56	14.94	14.56	14.94	14.90	250
May 29, 2024	14.52	14.56	14.52	14.56	14.52	200
May 28, 2024	14.86	14.86	14.70	14.70	14.66	1,517
May 27, 2024	14.80	14.84	14.76	14.84	14.80	1,125
May 24, 2024	14.72	14.80	14.72	14.78	14.74	1,200
May 23, 2024	14.42	14.42	14.42	14.42	14.38	-
May 22, 2024	14.40	14.44	14.40	14.44	14.40	400
May 21, 2024	14.40	14.56	14.40	14.56	14.52	40
May 20, 2024	14.40	14.40	14.40	14.40	14.36	-
May 17, 2024	14.54	14.54	14.48	14.48	14.44	1,000
May 16, 2024	14.66	14.68	14.66	14.68	14.64	300
May 15, 2024	14.58	14.76	14.58	14.76	14.72	300
May 14, 2024	14.22	14.68	14.22	14.68	14.64	250
May 13, 2024	13.92	14.42	13.92	14.42	14.38	140
May 10, 2024	13.64	14.00	13.64	14.00	13.96	835
May 9, 2024	13.40	13.40	13.40	13.40	13.36	-
May 8, 2024	13.32	13.36	13.32	13.36	13.32	3,000
May 7, 2024	13.26	13.44	13.26	13.44	13.40	100
May 6, 2024	13.34	13.34	13.34	13.34	13.30	-
May 3, 2024	13.34	13.34	13.34	13.34	13.30	-
May 2, 2024	13.42	13.58	13.42	13.58	13.54	573
Apr 30, 2024	13.44	13.44	13.44	13.44	13.40	-
Apr 29, 2024	13.34	13.48	13.34	13.48	13.44	1,500
Apr 26, 2024	13.22	13.22	13.22	13.22	13.18	-
Apr 25, 2024	13.22	13.22	13.22	13.22	13.18	100
Apr 24, 2024	13.30	13.30	13.30	13.30	13.26	-
Apr 23, 2024	13.12	13.12	13.12	13.12	13.08	150
Apr 22, 2024	13.28	13.28	13.24	13.24	13.20	100
Apr 19, 2024	13.14	13.14	13.14	13.14	13.10	-
Apr 18, 2024	13.12	13.12	13.12	13.12	13.08	-
Apr 17, 2024	13.12	13.12	13.12	13.12	13.08	-
Apr 16, 2024	13.06	13.06	13.06	13.06	13.03	-
Apr 15, 2024	13.14	13.24	13.14	13.24	13.20	250
Apr 12, 2024	13.08	13.08	13.08	13.08	13.04	-
Apr 11, 2024	13.06	13.12	13.06	13.12	13.08	800
Apr 10, 2024	13.10	13.10	13.10	13.10	13.06	-
Apr 9, 2024	13.10	13.10	13.10	13.10	13.06	-
Apr 8, 2024	13.10	13.30	13.10	13.30	13.26	150
Apr 5, 2024	13.10	13.22	13.10	13.22	13.18	72
Apr 4, 2024	13.18	13.34	13.18	13.34	13.30	100
Apr 3, 2024	13.22	13.32	13.22	13.32	13.28	100
Apr 2, 2024	13.52	13.52	13.52	13.52	13.48	3,200
Mar 28, 2024	13.44	13.44	13.30	13.42	13.38	127
Mar 27, 2024	13.58	13.58	13.20	13.20	13.16	796
Mar 26, 2024	13.58	13.68	13.58	13.58	13.54	1,202
Mar 25, 2024	13.74	13.74	13.74	13.74	13.70	-
Mar 22, 2024	13.40	13.58	13.40	13.58	13.54	100
Mar 21, 2024	13.62	13.62	13.54	13.58	13.54	4,020
Mar 20, 2024	13.54	13.54	13.54	13.54	13.50	-
Mar 19, 2024	13.58	13.74	13.58	13.74	13.70	300
Mar 18, 2024	14.04	14.04	14.04	14.04	14.00	724
Mar 15, 2024	14.16	14.16	13.76	13.76	13.72	50
Mar 14, 2024	13.58	14.54	13.58	14.20	14.16	750
Mar 13, 2024	13.84	13.84	13.82	13.82	13.78	11
Mar 12, 2024	13.96	13.96	13.96	13.96	13.92	-
Mar 11, 2024	13.80	13.84	13.80	13.84	13.80	14
Mar 8, 2024	13.96	13.96	13.96	13.96	13.92	-
Mar 7, 2024	13.86	14.00	13.86	14.00	13.96	245
Mar 6, 2024	13.54	14.02	13.54	14.02	13.98	425
Mar 5, 2024	13.40	13.40	13.40	13.40	13.36	-
Mar 4, 2024	13.54	13.62	13.54	13.62	13.58	305
Mar 1, 2024	13.44	13.54	13.44	13.54	13.50	509
Feb 29, 2024	13.14	13.14	13.14	13.14	13.10	250
Feb 28, 2024	13.20	13.28	13.20	13.28	13.24	100
Feb 27, 2024	13.20	13.28	13.20	13.28	13.24	50
Feb 26, 2024	13.16	13.20	13.16	13.20	13.16	1,000
Feb 23, 2024	13.36	13.36	13.36	13.36	13.32	-
Feb 22, 2024	13.36	13.50	13.36	13.48	13.44	2,142
Feb 21, 2024	13.26	13.42	13.26	13.42	13.38	1,100