PNE AG (PNE3.DE)
XETRA: PNE3.DE
· Real-Time Price · USD
14.98
0.10 (0.67%)
At close: Apr 17, 2025, 5:29 PM
PNE3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.86 | 14.98 | 14.82 | 14.98 | n/a | 0.67% | 29,355 |
| Apr 16, 2025 | 14.84 | 14.94 | 14.70 | 14.88 | n/a | 1.22% | 38,132 |
| Apr 15, 2025 | 14.50 | 14.70 | 14.48 | 14.70 | n/a | 1.94% | 66,676 |
| Apr 14, 2025 | 14.50 | 14.50 | 14.18 | 14.42 | n/a | 1.69% | 129,050 |
| Apr 11, 2025 | 14.32 | 14.38 | 14.10 | 14.18 | n/a | 0.57% | 70,654 |
| Apr 10, 2025 | 14.50 | 14.54 | 14.10 | 14.10 | n/a | 3.07% | 90,711 |
| Apr 9, 2025 | 13.60 | 13.78 | 13.50 | 13.68 | n/a | -1.44% | 68,460 |
| Apr 8, 2025 | 13.84 | 13.98 | 13.74 | 13.88 | n/a | 1.46% | 56,679 |
| Apr 7, 2025 | 13.60 | 14.06 | 13.16 | 13.68 | n/a | -1.72% | 142,501 |
| Apr 4, 2025 | 14.32 | 14.40 | 13.92 | 13.92 | n/a | -3.06% | 112,929 |
| Apr 3, 2025 | 14.02 | 14.50 | 14.02 | 14.36 | n/a | -0.28% | 71,576 |
| Apr 2, 2025 | 14.46 | 14.58 | 14.34 | 14.40 | n/a | -0.55% | 63,615 |
| Apr 1, 2025 | 14.24 | 14.56 | 14.20 | 14.48 | n/a | 2.40% | 129,627 |
| Mar 31, 2025 | 13.98 | 14.24 | 13.84 | 14.14 | n/a | 0.14% | 120,781 |
| Mar 28, 2025 | 14.20 | 14.24 | 14.08 | 14.12 | n/a | -0.28% | 88,199 |
| Mar 27, 2025 | 14.06 | 14.34 | 14.06 | 14.16 | n/a | -0.14% | 65,012 |
| Mar 26, 2025 | 14.26 | 14.26 | 14.10 | 14.18 | n/a | -0.42% | 51,479 |
| Mar 25, 2025 | 14.00 | 14.26 | 14.00 | 14.24 | n/a | 0.42% | 53,241 |
| Mar 24, 2025 | 14.38 | 14.48 | 14.16 | 14.18 | n/a | -1.53% | 50,764 |
| Mar 21, 2025 | 14.06 | 14.40 | 14.06 | 14.40 | n/a | 1.55% | 203,794 |