PNE3.DE - PNE Wind AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.852.902.852.892.8968,602
Dec 14, 20172.882.882.882.882.88-
Dec 13, 20172.852.902.812.882.88428,551
Dec 12, 20172.782.882.782.862.86320,119
Dec 11, 20172.862.872.772.782.78352,895
Dec 08, 20172.832.902.832.862.86261,611
Dec 07, 20172.782.832.762.822.82204,977
Dec 06, 20172.802.822.722.772.77435,581
Dec 05, 20172.882.882.802.832.83221,273
Dec 04, 20172.962.962.832.882.88449,501
Dec 01, 20172.973.012.892.902.90312,968
Nov 30, 20172.963.012.952.982.98317,364
Nov 29, 20173.043.062.942.942.94674,074
Nov 28, 20172.943.042.943.033.03739,435
Nov 27, 20172.882.932.882.932.93467,350
Nov 24, 20172.912.912.852.862.86251,878
Nov 23, 20172.842.912.752.902.901,333,258
Nov 22, 20172.882.892.842.842.8493,280
Nov 21, 20172.892.902.862.872.87316,107
Nov 20, 20172.832.962.832.882.88587,953
Nov 17, 20172.892.902.812.852.85425,097
Nov 16, 20172.952.952.872.902.90267,333
Nov 15, 20172.902.942.872.922.92382,918
Nov 14, 20172.892.952.892.922.92510,161
Nov 13, 20172.872.912.822.892.89564,983
Nov 10, 20172.832.872.782.842.84386,509
Nov 09, 20172.892.892.802.802.80233,216
Nov 08, 20172.872.912.802.872.87563,967
Nov 07, 20172.882.912.832.902.90407,454
Nov 06, 20172.832.972.782.892.891,770,018
Nov 03, 20172.712.862.712.822.821,230,862
Nov 02, 20172.652.762.652.722.72537,798
Nov 01, 20172.552.662.542.652.65253,287
Oct 31, 20172.572.572.572.572.57-
Oct 30, 20172.532.592.532.572.5782,972
Oct 27, 20172.582.582.552.572.5752,691
Oct 26, 20172.552.582.542.562.5683,732
Oct 25, 20172.582.582.562.572.5738,830
Oct 24, 20172.572.602.562.562.5693,887
Oct 23, 20172.622.632.562.602.60102,322
Oct 20, 20172.642.642.612.632.6355,093
Oct 19, 20172.622.642.612.622.62111,148
Oct 18, 20172.642.662.612.632.6362,995
Oct 17, 20172.632.652.622.642.6477,815
Oct 16, 20172.642.672.622.642.64103,534
Oct 13, 20172.712.712.632.642.64116,032
Oct 12, 20172.712.722.692.702.70101,374
Oct 11, 20172.682.752.682.712.71474,059
Oct 10, 20172.672.682.642.672.6796,936
Oct 09, 20172.702.702.662.662.6675,425
Oct 06, 20172.622.692.622.682.68183,447
Oct 05, 20172.642.662.632.652.65134,843
Oct 04, 20172.632.652.622.642.64141,117
Oct 03, 20172.632.632.632.632.63-
Oct 02, 20172.562.642.562.632.63388,993
Sep 29, 20172.542.582.542.552.5574,871
Sep 28, 20172.542.562.532.542.5485,532
Sep 27, 20172.552.572.542.552.5551,647
Sep 26, 20172.522.572.502.572.57133,192
Sep 25, 20172.522.552.512.552.55104,104
Sep 22, 20172.522.542.512.542.5438,248
Sep 21, 20172.552.572.512.532.5377,453
Sep 20, 20172.562.572.532.532.5344,259
Sep 19, 20172.522.582.522.572.5744,736
Sep 18, 20172.522.592.522.542.54267,425
Sep 15, 20172.532.592.502.532.53289,568
Sep 14, 20172.522.562.522.562.56152,358
Sep 13, 20172.552.562.532.542.54163,636
Sep 12, 20172.572.592.552.562.56150,706
Sep 11, 20172.572.602.552.572.5795,366
Sep 08, 20172.542.582.512.582.58154,789
Sep 07, 20172.582.602.542.542.5485,285
Sep 06, 20172.582.582.552.562.5689,790
Sep 05, 20172.582.602.572.592.5991,908
Sep 04, 20172.622.622.582.602.6090,382
Sep 01, 20172.642.642.612.632.6365,719
Aug 31, 20172.612.642.602.632.6393,344
Aug 30, 20172.662.662.602.642.6497,961
Aug 29, 20172.692.692.552.622.62217,683
Aug 28, 20172.672.722.662.702.70274,679
Aug 25, 20172.602.672.592.662.66163,260
Aug 24, 20172.582.602.562.582.5895,897
Aug 23, 20172.612.622.582.582.5828,261
Aug 22, 20172.582.622.552.612.61103,887
Aug 21, 20172.642.642.552.572.57154,032
Aug 18, 20172.622.622.562.592.59215,190
Aug 17, 20172.672.692.642.642.6498,604
Aug 16, 20172.692.702.662.692.69117,146
Aug 15, 20172.702.702.662.662.66168,339
Aug 14, 20172.642.692.632.682.68233,942
Aug 11, 20172.532.642.532.622.62174,675
Aug 10, 20172.632.632.542.572.57185,770
Aug 09, 20172.592.632.552.622.62215,309
Aug 08, 20172.632.672.612.662.66189,158
Aug 07, 20172.702.702.592.632.63233,513
Aug 04, 20172.652.692.642.682.68154,705
Aug 03, 20172.652.662.632.652.65126,792
Aug 02, 20172.622.662.622.652.65204,592
Aug 01, 20172.682.682.632.642.64107,942
Jul 31, 20172.652.682.642.652.65121,406
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...