PNE AG PNE3
XETR · Germany · Utilities
€7.15-0.06 (-0.83%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.15 | -0.83% | €7.26 | €7.26 | €7.09 | 20.90K |
| 2026-09-30 | €7.21 | 0.00% | €7.22 | €7.24 | €7.11 | 37.28K |
| 2026-09-29 | €7.21 | +2.27% | €6.97 | €7.28 | €6.97 | 37.95K |
| 2026-09-28 | €7.05 | +1.29% | €6.90 | €7.05 | €6.90 | 19.17K |
| 2026-09-25 | €6.96 | -1.69% | €7.02 | €7.08 | €6.92 | 30.50K |
| 2026-09-24 | €7.08 | -2.07% | €7.00 | €7.10 | €6.97 | 54.11K |
| 2026-09-23 | €7.23 | +2.84% | €6.95 | €7.28 | €6.95 | 35.68K |
| 2026-09-22 | €7.03 | -0.14% | €6.95 | €7.15 | €6.95 | 37.69K |
| 2026-09-21 | €7.04 | -1.54% | €7.11 | €7.11 | €6.96 | 55.00K |
| 2026-09-18 | €7.15 | -1.38% | €7.30 | €7.30 | €7.05 | 90.12K |
| 2026-09-17 | €7.25 | +1.12% | €7.04 | €7.25 | €7.04 | 21.19K |
| 2026-09-16 | €7.17 | -0.69% | €7.24 | €7.26 | €7.13 | 32.09K |
| 2026-09-15 | €7.22 | +1.12% | €7.20 | €7.33 | €7.05 | 63.52K |
| 2026-09-14 | €7.14 | -2.19% | €7.29 | €7.29 | €7.11 | 24.39K |
| 2026-09-11 | €7.30 | +0.83% | €7.26 | €7.30 | €7.12 | 34.64K |
| 2026-09-10 | €7.24 | -0.14% | €7.11 | €7.34 | €7.11 | 79.90K |
| 2026-09-09 | €7.25 | -0.68% | €7.48 | €7.48 | €7.25 | 71.05K |
| 2026-09-08 | €7.30 | -0.82% | €7.34 | €7.42 | €7.30 | 54.43K |
| 2026-09-07 | €7.36 | +0.27% | €7.36 | €7.55 | €7.34 | 67.11K |
| 2026-09-04 | €7.34 | +3.09% | €7.18 | €7.50 | €7.18 | 43.41K |
| 2026-09-03 | €7.12 | +0.28% | €7.12 | €7.17 | €7.04 | 22.18K |
| 2026-09-02 | €7.10 | -0.42% | €7.16 | €7.16 | €7.10 | 32.43K |
| 2026-09-01 | €7.13 | -2.60% | €7.36 | €7.37 | €7.13 | 41.86K |
| 2026-08-31 | €7.32 | 0.00% | €7.31 | €7.37 | €7.24 | 78.57K |
| 2026-08-28 | €7.32 | +0.41% | €7.32 | €7.40 | €7.30 | 49.54K |
| 2026-08-27 | €7.29 | -0.82% | €7.39 | €7.41 | €7.26 | 31.54K |
| 2026-08-26 | €7.35 | +1.66% | €7.30 | €7.47 | €7.19 | 81.94K |
| 2026-08-25 | €7.23 | -0.41% | €7.34 | €7.38 | €7.23 | 55.41K |
| 2026-08-24 | €7.26 | +2.98% | €7.06 | €7.32 | €7.06 | 53.10K |
| 2026-08-21 | €7.05 | -0.84% | €7.20 | €7.30 | €7.02 | 127.94K |
| 2026-08-20 | €7.11 | -1.25% | €7.20 | €7.35 | €7.11 | 58.93K |
| 2026-08-19 | €7.20 | -0.55% | €7.49 | €7.49 | €7.12 | 112.11K |
| 2026-08-18 | €7.24 | -2.16% | €7.35 | €7.40 | €7.24 | 35.95K |
| 2026-08-17 | €7.40 | +1.93% | €7.54 | €7.55 | €7.38 | 67.04K |
| 2026-08-14 | €7.26 | -2.42% | €7.49 | €7.49 | €7.12 | 130.07K |
| 2026-08-13 | €7.44 | -3.38% | €7.88 | €7.89 | €7.44 | 300.57K |
| 2026-08-12 | €7.70 | -3.27% | €7.80 | €7.87 | €7.41 | 582.19K |
| 2026-08-11 | €7.96 | -19.51% | €8.85 | €8.85 | €7.76 | 817.21K |
| 2026-08-10 | €9.89 | -4.72% | €10.32 | €10.38 | €9.76 | 54.88K |
| 2026-08-07 | €10.38 | +0.78% | €10.40 | €10.42 | €10.20 | 14.73K |
| 2026-08-06 | €10.30 | 0.00% | €10.30 | €10.44 | €10.08 | 37.32K |
| 2026-08-05 | €10.30 | -2.65% | €10.50 | €10.60 | €10.30 | 57.38K |
| 2026-08-04 | €10.58 | +0.57% | €10.56 | €10.70 | €10.52 | 28.24K |
| 2026-08-03 | €10.52 | -0.38% | €10.60 | €10.60 | €10.30 | 21.56K |
| 2026-07-31 | €10.56 | -2.22% | €10.76 | €10.88 | €10.38 | 40.32K |
| 2026-07-30 | €10.80 | +1.31% | €10.64 | €10.82 | €10.62 | 23.67K |
| 2026-07-29 | €10.66 | +0.95% | €10.44 | €10.66 | €10.44 | 20.09K |
| 2026-07-28 | €10.56 | 0.00% | €10.54 | €10.72 | €10.54 | 34.19K |
| 2026-07-27 | €10.56 | -0.94% | €10.60 | €10.68 | €10.54 | 32.27K |
| 2026-07-24 | €10.66 | -0.37% | €10.70 | €10.80 | €10.66 | 40.69K |
| 2026-07-23 | €10.70 | -0.56% | €10.70 | €10.78 | €10.70 | 8.05K |
| 2026-07-22 | €10.76 | +0.37% | €10.72 | €10.78 | €10.70 | 24.51K |
| 2026-07-21 | €10.72 | +0.56% | €10.70 | €10.80 | €10.66 | 31.26K |
| 2026-07-20 | €10.66 | -1.30% | €10.66 | €10.80 | €10.66 | 25.25K |
| 2026-07-17 | €10.80 | +1.31% | €10.70 | €10.84 | €10.66 | 13.15K |
| 2026-07-16 | €10.66 | -0.56% | €10.56 | €10.76 | €10.56 | 15.02K |
| 2026-07-15 | €10.72 | 0.00% | €11.00 | €11.00 | €10.64 | 14.60K |
| 2026-07-14 | €10.72 | +0.56% | €10.66 | €10.80 | €10.52 | 25.76K |
| 2026-07-13 | €10.66 | 0.00% | €10.40 | €10.82 | €10.40 | 27.51K |
| 2026-07-10 | €10.66 | -0.37% | €10.56 | €10.70 | €10.48 | 67.55K |
| 2026-07-09 | €10.70 | +1.33% | €10.56 | €10.80 | €10.56 | 16.62K |
| 2026-07-08 | €10.56 | 0.00% | €10.50 | €10.68 | €10.26 | 53.76K |
| 2026-07-07 | €10.56 | -2.04% | €10.92 | €10.92 | €10.56 | 24.80K |
| 2026-07-06 | €10.78 | -0.19% | €10.68 | €10.88 | €10.68 | 16.47K |
| 2026-07-03 | €10.80 | 0.00% | €11.00 | €11.00 | €10.76 | 13.03K |
| 2026-07-02 | €10.80 | -0.37% | €10.62 | €11.00 | €10.62 | 16.91K |
| 2026-07-01 | €10.84 | -1.28% | €10.96 | €11.16 | €10.84 | 36.69K |
| 2026-06-30 | €10.98 | +3.20% | €11.00 | €11.08 | €10.64 | 41.65K |
| 2026-06-29 | €10.64 | -0.75% | €10.40 | €10.82 | €10.20 | 43.31K |
| 2026-06-26 | €10.72 | -0.19% | €10.70 | €10.80 | €10.52 | 32.75K |
| 2026-06-25 | €10.74 | -0.92% | €10.82 | €11.16 | €10.62 | 45.39K |
| 2026-06-24 | €10.84 | -3.04% | €11.12 | €11.14 | €10.78 | 50.47K |
| 2026-06-23 | €11.18 | -0.89% | €11.02 | €11.30 | €11.02 | 59.71K |
| 2026-06-22 | €11.28 | 0.00% | €11.24 | €11.30 | €11.08 | 41.52K |
| 2026-06-19 | €11.28 | +4.64% | €10.60 | €11.86 | €10.56 | 643.59K |
| 2026-06-18 | €10.78 | +2.67% | €10.58 | €10.78 | €10.46 | 36.35K |
| 2026-06-17 | €10.50 | +0.57% | €10.44 | €10.50 | €10.36 | 19.39K |
| 2026-06-16 | €10.44 | +0.97% | €10.30 | €10.44 | €10.20 | 50.15K |
| 2026-06-15 | €10.34 | -1.52% | €10.50 | €10.60 | €10.32 | 20.27K |
| 2026-06-12 | €10.50 | +0.38% | €10.46 | €10.58 | €10.30 | 71.77K |
| 2026-06-11 | €10.46 | +2.35% | €10.10 | €10.50 | €10.10 | 34.49K |
| 2026-06-10 | €10.22 | 0.00% | €10.22 | €10.36 | €10.16 | 86.85K |
| 2026-06-09 | €10.22 | -0.97% | €9.73 | €10.50 | €9.66 | 31.63K |
| 2026-06-08 | €10.32 | -0.39% | €10.14 | €10.42 | €10.08 | 48.33K |
| 2026-06-05 | €10.36 | -3.00% | €10.66 | €10.76 | €10.20 | 140.66K |
| 2026-06-04 | €10.68 | +5.12% | €10.20 | €10.94 | €10.16 | 48.88K |
| 2026-06-03 | €10.16 | -0.39% | €10.18 | €10.20 | €10.08 | 11.77K |
| 2026-06-02 | €10.20 | +0.79% | €10.12 | €10.20 | €9.93 | 40.33K |
| 2026-06-01 | €10.12 | +0.60% | €10.30 | €10.30 | €10.02 | 25.01K |
| 2026-05-29 | €10.06 | -0.20% | €10.20 | €10.20 | €10.06 | 74.12K |