PNE AG (PNE3)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.363636363636 | 11 | 11.28 | 10.8 | 6224 | 11.0495164 | DE |
| 4 | -0.36 | -3.18021201413 | 11.32 | 11.5 | 10.66 | 11585 | 10.91277498 | DE |
| 12 | 0.22 | 2.04841713222 | 10.74 | 12.42 | 10.66 | 8646 | 11.35401625 | DE |
| 26 | -3.7 | -25.238744884 | 14.66 | 15.14 | 10.66 | 9794 | 12.39284846 | DE |
| 52 | -1.2 | -9.86842105263 | 12.16 | 15.14 | 10.66 | 9916 | 12.98585577 | DE |
| 156 | 3.21 | 41.4193548387 | 7.75 | 24.1 | 7.55 | 77641 | 15.15323945 | DE |
| 260 | 6.93 | 171.960297767 | 4.03 | 24.1 | 3.69 | 84481 | 11.00063284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 10.94 | -0.1 | -0.91 | 11.02 | 11.1 | 10.92 | 8273 |
| 1733174820 | 11.04 | -0.06 | -0.54 | 11 | 11.28 | 10.8 | 9172 |
| 1732915620 | 11.1 | -0.14 | -1.25 | 11 | 11.16 | 11 | 4549 |
| 1732829220 | 11.24 | 0.24 | 2.18 | 11.02 | 11.24 | 11.02 | 5065 |
| 1732742820 | 11 | 0.1 | 0.92 | 11 | 11.16 | 11 | 4062 |
| 1732656420 | 10.9 | -0.38 | -3.37 | 11.08 | 11.18 | 10.9 | 2684 |
| 1732570020 | 11.28 | 0.46 | 4.25 | 11 | 11.28 | 10.94 | 14183 |
| 1732310820 | 10.82 | 0.02 | 0.19 | 10.98 | 11.1 | 10.82 | 4530 |
| 1732224420 | 10.8 | -0.04 | -0.37 | 10.8 | 11.02 | 10.68 | 7436 |
| 1732138020 | 10.84 | 0 | 0.00 | 10.88 | 11.02 | 10.82 | 4004 |
| 1732051620 | 10.84 | -0.1 | -0.91 | 11.22 | 11.22 | 10.78 | 3253 |
| 1731965220 | 10.94 | 0.1 | 0.92 | 11 | 11.24 | 10.86 | 7240 |
| 1731705960 | 10.84 | 0.1 | 0.93 | 10.66 | 11.18 | 10.66 | 17374 |
| 1731619560 | 10.74 | -0.12 | -1.10 | 10.9 | 11.1 | 10.66 | 31151 |
| 1731533160 | 10.86 | 0 | 0.00 | 11.02 | 11.1 | 10.82 | 8643 |
| 1731446820 | 10.86 | -0.16 | -1.45 | 11.02 | 11.16 | 10.86 | 20778 |
| 1731360420 | 11.02 | -0.02 | -0.18 | 10.98 | 11.18 | 10.86 | 16571 |
| 1731101220 | 11.04 | 0.18 | 1.66 | 10.9 | 11.04 | 10.88 | 12409 |
| 1731014760 | 10.86 | 0.02 | 0.18 | 10.86 | 11.2 | 10.76 | 33291 |
| 1730928360 | 10.84 | -0.52 | -4.58 | 11.32 | 11.5 | 10.84 | 17027 |
| 1730841960 | 11.36 | -0.28 | -2.41 | 11.58 | 11.6 | 11.32 | 6723 |
| 1730755560 | 11.64 | 0.08 | 0.69 | 11.58 | 11.66 | 11.4 | 7471 |
| 1730496360 | 11.56 | -0.24 | -2.03 | 11.96 | 11.96 | 11.56 | 4846 |
| 1730409960 | 11.8 | -0.1 | -0.84 | 11.9 | 11.98 | 11.72 | 2598 |
| 1730323560 | 11.9 | 0.02 | 0.17 | 11.88 | 12.04 | 11.88 | 3879 |
| 1730237160 | 11.88 | 0.06 | 0.51 | 11.84 | 12.06 | 11.82 | 5505 |
| 1730150760 | 11.82 | -0.14 | -1.17 | 11.96 | 12.04 | 11.82 | 4666 |
| 1729888020 | 11.96 | 0.08 | 0.67 | 11.88 | 12.02 | 11.88 | 7569 |
| 1729801560 | 11.88 | 0.08 | 0.68 | 11.96 | 12.1 | 11.84 | 5365 |
| 1729715160 | 11.8 | -0.1 | -0.84 | 12 | 12.1 | 11.8 | 4694 |
| 1729628760 | 11.9 | -0.04 | -0.34 | 11.96 | 12.08 | 11.9 | 3255 |
| 1729542360 | 11.94 | -0.22 | -1.81 | 12.16 | 12.16 | 11.94 | 2954 |
| 1729283160 | 12.16 | 0.2 | 1.67 | 11.96 | 12.16 | 11.96 | 3796 |
| 1729196760 | 11.96 | 0.04 | 0.34 | 11.92 | 12.16 | 11.92 | 2693 |
| 1729110360 | 11.92 | 0.02 | 0.17 | 12.06 | 12.06 | 11.9 | 2061 |
| 1729023960 | 11.9 | 0.04 | 0.34 | 11.86 | 12.14 | 11.86 | 2664 |
| 1728937620 | 11.86 | -0.24 | -1.98 | 12 | 12.02 | 11.84 | 4345 |
| 1728678360 | 12.1 | 0.24 | 2.02 | 12 | 12.1 | 11.9 | 1554 |
| 1728591960 | 11.86 | -0.4 | -3.26 | 12.18 | 12.18 | 11.86 | 9088 |
| 1728505560 | 12.26 | 0.14 | 1.16 | 11.86 | 12.26 | 11.86 | 2554 |
| 1728419160 | 12.12 | 0.06 | 0.50 | 12.06 | 12.2 | 11.94 | 4166 |
| 1728332760 | 12.06 | 0 | 0.00 | 12.18 | 12.3 | 12.06 | 6353 |
| 1728073560 | 12.06 | -0.36 | -2.90 | 12.28 | 12.4 | 12.06 | 3539 |
| 1727987220 | 12.42 | 0.42 | 3.50 | 12.2 | 12.42 | 12.18 | 11346 |
| 1727900820 | 12 | 0.14 | 1.18 | 11.88 | 12.12 | 11.62 | 12704 |
| 1727814420 | 11.86 | -0.02 | -0.17 | 11.9 | 11.9 | 11.62 | 9815 |
| 1727728020 | 11.88 | 0 | 0.00 | 11.84 | 11.88 | 11.76 | 3387 |
| 1727468760 | 11.88 | 0.26 | 2.24 | 11.88 | 12.06 | 11.72 | 10688 |
| 1727382360 | 11.62 | 0.26 | 2.29 | 11.48 | 11.9 | 11.44 | 10360 |
| 1727295960 | 11.36 | 0 | 0.00 | 11.46 | 11.46 | 11.36 | 2523 |
| 1727209560 | 11.36 | 0.06 | 0.53 | 11.3 | 11.6 | 11.3 | 7109 |
| 1727123160 | 11.3 | -0.36 | -3.09 | 11.7 | 11.72 | 11.26 | 8838 |
| 1726864020 | 11.66 | -0.2 | -1.69 | 11.56 | 11.76 | 11.18 | 12705 |
| 1726777560 | 11.86 | 0.24 | 2.07 | 11.86 | 11.98 | 11.58 | 8881 |
| 1726691220 | 11.62 | -0.16 | -1.36 | 11.52 | 11.9 | 11.52 | 6851 |
| 1726604760 | 11.78 | 0.08 | 0.68 | 11.66 | 11.78 | 11.46 | 6375 |
| 1726518420 | 11.7 | -0.16 | -1.35 | 11.62 | 12.14 | 11.42 | 6926 |
| 1726259160 | 11.86 | 0.52 | 4.59 | 11.32 | 11.88 | 11.28 | 11975 |
| 1726172760 | 11.34 | 0.16 | 1.43 | 11.38 | 11.54 | 11.12 | 18771 |
| 1726086360 | 11.18 | 0.38 | 3.52 | 10.74 | 11.36 | 10.699999 | 35475 |
| 1725999960 | 10.8 | -0.56 | -4.93 | 11.46 | 11.46 | 10.74 | 24088 |
| 1725913620 | 11.36 | 0 | 0.00 | 11.26 | 11.64 | 11.26 | 10537 |
| 1725654360 | 11.36 | -0.38 | -3.24 | 11.78 | 11.78 | 11.12 | 14163 |
| 1725567960 | 11.74 | 0.28 | 2.44 | 11.52 | 11.8 | 11.38 | 24604 |
| 1725481560 | 11.46 | -0.44 | -3.70 | 11.82 | 11.86 | 10.84 | 28937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
