PNE AG (PNE3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.837988826816 | 14.32 | 14.5 | 14.02 | 14524 | 14.20604288 | DE |
| 4 | 1.16 | 8.89570552147 | 13.04 | 14.5 | 12.72 | 19227 | 13.61619835 | DE |
| 12 | 2.96 | 26.334519573 | 11.24 | 14.5 | 11.08 | 13215 | 12.94960946 | DE |
| 26 | 2.74 | 23.9092495637 | 11.46 | 14.5 | 10.36 | 10421 | 12.2496196 | DE |
| 52 | 0.38 | 2.7496382055 | 13.82 | 15.14 | 10.36 | 10097 | 12.70459315 | DE |
| 156 | 4.86 | 52.034261242 | 9.34 | 24.1 | 9.17 | 71771 | 15.76829553 | DE |
| 260 | 10.33 | 266.925064599 | 3.87 | 24.1 | 3.75 | 75474 | 11.8795139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 14.3 | -0.02 | -0.14 | 14.2 | 14.5 | 14.04 | 5962 |
| 1742592420 | 14.32 | 0.3 | 2.14 | 14.08 | 14.32 | 14.08 | 7529 |
| 1742506020 | 14.02 | -0.2 | -1.41 | 14.42 | 14.42 | 14.02 | 16225 |
| 1742419620 | 14.22 | -0.04 | -0.28 | 14.3 | 14.42 | 14.12 | 17866 |
| 1742333220 | 14.26 | -0.08 | -0.56 | 14.32 | 14.34 | 14.02 | 25039 |
| 1742246820 | 14.34 | 0.64 | 4.67 | 13.76 | 14.34 | 13.68 | 38616 |
| 1741987620 | 13.7 | 0.58 | 4.42 | 13.42 | 13.78 | 13.16 | 22906 |
| 1741901220 | 13.12 | -0.18 | -1.35 | 13.3 | 13.4 | 13.12 | 12092 |
| 1741814820 | 13.3 | -0.02 | -0.15 | 13.38 | 13.42 | 13.12 | 5132 |
| 1741728420 | 13.32 | 0.2 | 1.52 | 13.14 | 13.4 | 13.12 | 6205 |
| 1741642020 | 13.12 | -0.14 | -1.06 | 13.6 | 13.68 | 13.12 | 6855 |
| 1741382820 | 13.26 | -0.42 | -3.07 | 13.68 | 13.68 | 13.22 | 13561 |
| 1741296420 | 13.68 | 0.3 | 2.24 | 13.54 | 13.68 | 13.32 | 12883 |
| 1741210020 | 13.38 | 0.14 | 1.06 | 13.08 | 13.56 | 13.08 | 21538 |
| 1741123620 | 13.24 | -0.18 | -1.34 | 13.12 | 13.38 | 13.02 | 22766 |
| 1741037220 | 13.42 | 0.16 | 1.21 | 13.54 | 13.58 | 13.06 | 53066 |
| 1740778020 | 13.26 | -0.12 | -0.90 | 13.34 | 13.46 | 13.12 | 21495 |
| 1740691620 | 13.38 | -0.02 | -0.15 | 13.36 | 13.42 | 13.1 | 31732 |
| 1740605220 | 13.4 | 0.58 | 4.52 | 12.82 | 13.46 | 12.82 | 30470 |
| 1740518820 | 12.82 | -0.24 | -1.84 | 13.04 | 13.04 | 12.72 | 12600 |
| 1740432420 | 13.06 | 0.44 | 3.49 | 12.64 | 13.06 | 12.64 | 9796 |
| 1740173220 | 12.62 | -0.28 | -2.17 | 12.9 | 12.96 | 12.62 | 6876 |
| 1740086820 | 12.9 | -0.58 | -4.30 | 13.52 | 13.52 | 12.6 | 42283 |
| 1740000420 | 13.48 | 1.1 | 8.89 | 12.58 | 13.6 | 12.38 | 27855 |
| 1739914020 | 12.38 | 0.2 | 1.64 | 12.02 | 12.96 | 12.02 | 31569 |
| 1739827620 | 12.18 | 0.16 | 1.33 | 12.04 | 12.18 | 11.98 | 12858 |
| 1739568420 | 12.02 | -0.2 | -1.64 | 11.94 | 12.18 | 11.86 | 11035 |
| 1739482020 | 12.22 | 0.26 | 2.17 | 12 | 12.24 | 11.98 | 7798 |
| 1739395620 | 11.96 | -0.04 | -0.33 | 12.02 | 12.22 | 11.92 | 4732 |
| 1739309220 | 12 | -0.06 | -0.50 | 11.84 | 12.24 | 11.84 | 2509 |
| 1739222820 | 12.06 | -0.02 | -0.17 | 12.12 | 12.18 | 11.96 | 7342 |
| 1738963620 | 12.08 | -0.04 | -0.33 | 12.2 | 12.26 | 12.08 | 4645 |
| 1738877220 | 12.12 | 0.06 | 0.50 | 12.18 | 12.24 | 12.04 | 6248 |
| 1738790820 | 12.06 | 0 | 0.00 | 11.88 | 12.28 | 11.82 | 9613 |
| 1738704420 | 12.06 | -0.22 | -1.79 | 12.1 | 12.1 | 11.9 | 6023 |
| 1738618020 | 12.28 | 0.26 | 2.16 | 12.32 | 12.32 | 11.96 | 35956 |
| 1738358820 | 12.02 | -0.12 | -0.99 | 11.98 | 12.24 | 11.96 | 10711 |
| 1738272420 | 12.14 | -0.02 | -0.16 | 12.04 | 12.14 | 11.94 | 5273 |
| 1738186020 | 12.16 | 0.2 | 1.67 | 12.12 | 12.24 | 12.02 | 6700 |
| 1738099620 | 11.96 | -0.1 | -0.83 | 11.98 | 12.24 | 11.96 | 4917 |
| 1738013220 | 12.06 | 0.14 | 1.17 | 12 | 12.06 | 11.8 | 10419 |
| 1737754020 | 11.92 | -0.16 | -1.32 | 11.92 | 12.12 | 11.92 | 9191 |
| 1737667620 | 12.08 | 0.02 | 0.17 | 12.1 | 12.12 | 11.8 | 7904 |
| 1737581220 | 12.06 | 0.1 | 0.84 | 11.88 | 12.08 | 11.86 | 7713 |
| 1737494820 | 11.96 | 0 | 0.00 | 12.22 | 12.22 | 11.94 | 15573 |
| 1737408420 | 11.96 | -0.32 | -2.61 | 12.26 | 12.32 | 11.96 | 6873 |
| 1737149220 | 12.28 | 0.32 | 2.68 | 11.86 | 12.28 | 11.86 | 7156 |
| 1737062820 | 11.96 | 0 | 0.00 | 12.2 | 12.2 | 11.94 | 3462 |
| 1736976420 | 11.96 | 0.04 | 0.34 | 11.68 | 12.18 | 11.68 | 8785 |
| 1736890020 | 11.92 | 0.04 | 0.34 | 11.88 | 11.92 | 11.68 | 4844 |
| 1736803620 | 11.88 | 0.1 | 0.85 | 11.78 | 11.88 | 11.6 | 4259 |
| 1736544420 | 11.78 | -0.04 | -0.34 | 11.8 | 11.88 | 11.72 | 7446 |
| 1736458020 | 11.82 | 0.68 | 6.10 | 11.2 | 11.82 | 11.2 | 10521 |
| 1736371620 | 11.14 | -0.26 | -2.28 | 11.34 | 11.4 | 11.14 | 2574 |
| 1736285220 | 11.4 | -0.22 | -1.89 | 11.36 | 11.46 | 11.34 | 779 |
| 1736198820 | 11.62 | 0.44 | 3.94 | 11.34 | 11.64 | 11.26 | 6933 |
| 1735939620 | 11.18 | -0.12 | -1.06 | 11.3 | 11.46 | 11.18 | 7763 |
| 1735853220 | 11.3 | 0.2 | 1.80 | 11.24 | 11.32 | 11.08 | 5006 |
| 1735594020 | 11.1 | 0.24 | 2.21 | 10.84 | 11.1 | 10.74 | 7509 |
| 1735334820 | 10.86 | 0.08 | 0.74 | 10.72 | 11.12 | 10.72 | 7834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
