PNE Wind AG

PNEGn
🏛️ germany →
12.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.49 8.49 8.32 8.45 0.0M
2021-12-29 8.61 8.65 8.36 8.47 0.1M
2021-12-28 8.60 8.75 8.52 8.65 0.1M
2021-12-27 8.46 8.56 8.40 8.54 0.0M
2021-12-23 8.12 8.53 8.12 8.51 0.1M
2021-12-22 7.87 8.08 7.87 8.07 0.0M
2021-12-21 7.88 7.93 7.81 7.82 0.0M
2021-12-20 7.89 7.89 7.77 7.82 0.0M
2021-12-17 7.87 7.98 7.80 7.95 0.1M
2021-12-16 7.70 7.89 7.70 7.87 0.0M
2021-12-15 7.71 7.80 7.63 7.75 0.1M
2021-12-14 7.69 7.70 7.55 7.65 0.1M
2021-12-13 7.72 7.83 7.67 7.74 0.1M
2021-12-10 7.74 7.78 7.71 7.76 0.0M
2021-12-09 7.86 7.88 7.76 7.76 0.0M
2021-12-08 7.92 7.97 7.80 7.80 0.0M
2021-12-07 7.80 7.94 7.80 7.94 0.0M
2021-12-06 7.75 7.75 7.65 7.75 0.0M
2021-12-03 7.83 7.83 7.65 7.70 0.1M
2021-12-02 7.74 7.83 7.69 7.77 0.1M
2021-12-01 7.73 7.89 7.67 7.87 0.1M
2021-11-30 7.77 7.80 7.70 7.73 0.1M
2021-11-29 7.76 7.87 7.70 7.82 0.1M
2021-11-26 7.76 7.85 7.62 7.75 0.1M
2021-11-25 7.79 7.95 7.79 7.95 0.0M
2021-11-24 7.75 7.80 7.63 7.79 0.1M
2021-11-23 7.87 7.92 7.74 7.77 0.1M
2021-11-22 7.85 8.02 7.85 7.99 0.1M
2021-11-19 8.00 8.11 7.77 7.90 0.1M
2021-11-18 8.07 8.12 8.04 8.05 0.0M
2021-11-17 8.13 8.14 8.05 8.13 0.0M
2021-11-16 8.22 8.25 8.08 8.15 0.1M
2021-11-15 8.24 8.32 8.06 8.28 0.1M
2021-11-12 8.39 8.39 8.24 8.30 0.1M
2021-11-11 8.33 8.40 8.22 8.38 0.1M
2021-11-10 8.32 8.39 8.29 8.38 0.1M
2021-11-09 8.33 8.44 8.28 8.38 0.0M
2021-11-08 8.24 8.45 8.24 8.39 0.0M
2021-11-05 8.46 8.46 8.26 8.30 0.0M
2021-11-04 8.24 8.51 8.15 8.46 0.1M
2021-11-03 8.53 8.53 8.10 8.28 0.1M
2021-11-02 8.43 8.52 8.32 8.47 0.0M
2021-11-01 8.41 8.50 8.36 8.42 0.0M
2021-10-29 8.39 8.46 8.32 8.35 0.0M
2021-10-28 8.24 8.39 8.18 8.39 0.0M
2021-10-27 8.09 8.27 8.09 8.24 0.0M
2021-10-26 8.16 8.19 8.06 8.14 0.0M
2021-10-25 8.16 8.18 8.01 8.10 0.0M
2021-10-22 8.02 8.15 8.00 8.13 0.1M
2021-10-21 7.94 8.15 7.91 8.08 0.1M
2021-10-20 7.61 7.96 7.61 7.93 0.1M
2021-10-19 7.70 7.74 7.56 7.66 0.0M
2021-10-18 7.50 7.65 7.47 7.65 0.0M
2021-10-15 7.35 7.57 7.22 7.55 0.1M
2021-10-14 7.23 7.35 7.08 7.29 0.0M
2021-10-13 7.05 7.20 7.05 7.17 0.0M
2021-10-12 6.94 7.03 6.79 7.03 0.0M
2021-10-11 6.98 7.01 6.86 6.89 0.0M
2021-10-08 7.01 7.08 6.89 6.94 0.1M
2021-10-07 6.95 7.04 6.90 7.00 0.0M
2021-10-06 7.15 7.15 6.85 6.90 0.1M
2021-10-05 7.13 7.15 7.08 7.10 0.0M
2021-10-04 7.18 7.27 7.11 7.11 0.0M
2021-10-01 7.50 7.50 7.21 7.23 0.0M
2021-09-30 7.35 7.53 7.23 7.50 0.1M
2021-09-29 7.15 7.29 7.03 7.29 0.1M
2021-09-28 7.26 7.26 7.08 7.10 0.1M
2021-09-27 7.44 7.47 7.24 7.28 0.0M
2021-09-24 7.40 7.40 7.26 7.38 0.0M
2021-09-23 7.36 7.50 7.33 7.34 0.1M
2021-09-22 6.96 7.32 6.96 7.30 0.1M
2021-09-21 7.05 7.15 6.94 6.98 0.1M
2021-09-20 7.23 7.23 6.95 7.10 0.1M
2021-09-17 7.16 7.28 7.05 7.18 0.2M
2021-09-16 7.10 7.25 6.98 7.14 0.1M
2021-09-15 7.25 7.25 7.09 7.15 0.1M
2021-09-14 7.31 7.31 7.16 7.25 0.1M
2021-09-13 7.30 7.38 7.20 7.30 0.1M
2021-09-10 7.31 7.35 7.25 7.35 0.0M
2021-09-09 7.36 7.36 7.22 7.35 0.0M
2021-09-08 7.41 7.41 7.25 7.31 0.1M
2021-09-07 7.44 7.47 7.35 7.35 0.0M
2021-09-06 7.40 7.43 7.32 7.43 0.0M
2021-09-03 7.41 7.43 7.27 7.37 0.0M
2021-09-02 7.41 7.42 7.32 7.42 0.0M
2021-09-01 7.40 7.42 7.34 7.40 0.0M
2021-08-31 7.40 7.40 7.26 7.34 0.1M
2021-08-30 7.27 7.50 7.16 7.40 0.1M
2021-08-27 7.26 7.27 7.11 7.21 0.0M
2021-08-26 7.26 7.30 7.16 7.30 0.0M
2021-08-25 7.11 7.32 7.11 7.32 0.0M
2021-08-24 7.26 7.26 7.12 7.12 0.0M
2021-08-23 7.20 7.24 7.16 7.20 0.0M
2021-08-20 7.21 7.21 7.00 7.14 0.0M
2021-08-19 7.13 7.24 6.99 7.15 0.1M
2021-08-18 7.33 7.33 7.11 7.17 0.0M
2021-08-17 7.29 7.33 7.18 7.33 0.0M
2021-08-16 7.21 7.33 7.16 7.30 0.0M
2021-08-13 7.36 7.41 7.16 7.16 0.0M
2021-08-12 7.24 7.37 7.19 7.31 0.0M
2021-08-11 7.18 7.22 7.10 7.12 0.0M
2021-08-10 7.12 7.24 7.12 7.22 0.0M
2021-08-09 7.24 7.24 7.10 7.12 0.0M
2021-08-06 7.14 7.17 7.08 7.15 0.0M
2021-08-05 7.22 7.22 7.05 7.20 0.1M
2021-08-04 7.17 7.21 7.12 7.20 0.0M
2021-08-03 7.12 7.18 7.11 7.13 0.0M
2021-08-02 7.11 7.22 7.06 7.15 0.0M
2021-07-30 6.93 7.05 6.90 7.05 0.0M
2021-07-29 7.06 7.09 6.92 6.99 0.0M
2021-07-28 7.09 7.09 6.91 7.01 0.0M
2021-07-27 6.97 7.04 6.83 7.03 0.1M
2021-07-26 7.11 7.11 6.92 6.96 0.0M
2021-07-23 6.93 7.08 6.85 7.05 0.1M
2021-07-22 6.80 6.90 6.79 6.87 0.0M
2021-07-21 6.88 6.97 6.70 6.83 0.0M
2021-07-20 6.85 6.97 6.80 6.93 0.1M
2021-07-19 6.67 6.88 6.58 6.85 0.1M
2021-07-16 6.91 6.95 6.65 6.73 0.1M
2021-07-15 7.07 7.07 6.70 6.96 0.1M
2021-07-14 7.10 7.10 7.01 7.05 0.0M
2021-07-13 7.21 7.21 6.81 7.15 0.2M
2021-07-12 7.25 7.28 7.20 7.26 0.0M
2021-07-09 7.33 7.33 7.25 7.25 0.0M
2021-07-08 7.41 7.41 7.21 7.30 0.1M
2021-07-07 7.36 7.38 7.29 7.35 0.0M
2021-07-06 7.43 7.43 7.28 7.35 0.0M
2021-07-05 7.41 7.45 7.30 7.40 0.0M
2021-07-02 7.40 7.40 7.35 7.36 0.0M
2021-07-01 7.49 7.49 7.30 7.40 0.0M
2021-06-30 7.37 7.43 7.28 7.43 0.0M
2021-06-29 7.59 7.60 7.38 7.38 0.1M
2021-06-28 7.52 7.63 7.37 7.54 0.1M
2021-06-25 7.40 7.54 7.37 7.48 0.1M
2021-06-24 7.35 7.45 7.31 7.42 0.0M
2021-06-23 7.34 7.39 7.27 7.33 0.0M
2021-06-22 7.34 7.39 7.26 7.39 0.0M
2021-06-21 7.48 7.48 7.30 7.40 0.0M
2021-06-18 7.40 7.50 7.34 7.43 0.0M
2021-06-17 7.40 7.45 7.30 7.45 0.0M
2021-06-16 7.50 7.52 7.40 7.40 0.0M
2021-06-15 7.51 7.51 7.34 7.45 0.0M
2021-06-14 7.31 7.49 7.31 7.46 0.0M
2021-06-11 7.40 7.42 7.33 7.35 0.0M
2021-06-10 7.46 7.46 7.32 7.37 0.0M
2021-06-09 7.41 7.48 7.27 7.40 0.0M
2021-06-08 7.41 7.42 7.31 7.35 0.0M
2021-06-07 7.47 7.49 7.32 7.47 0.0M
2021-06-04 7.44 7.55 7.36 7.41 0.0M
2021-06-03 7.60 7.60 7.45 7.46 0.0M
2021-06-02 7.45 7.55 7.43 7.55 0.0M
2021-06-01 7.37 7.51 7.29 7.50 0.0M
2021-05-31 7.32 7.32 7.14 7.25 0.0M
2021-05-28 7.36 7.36 7.31 7.31 0.0M
2021-05-27 7.35 7.37 7.27 7.30 0.1M
2021-05-26 7.50 7.50 7.30 7.35 0.1M
2021-05-25 7.50 7.50 7.39 7.50 0.1M
2021-05-21 7.45 7.45 7.40 7.40 0.0M
2021-05-20 7.43 7.53 7.38 7.45 0.1M
2021-05-19 7.55 7.55 7.37 7.53 0.1M
2021-05-18 7.47 7.57 7.43 7.50 0.0M
2021-05-17 7.50 7.51 7.42 7.46 0.0M
2021-05-14 7.55 7.55 7.42 7.43 0.0M
2021-05-13 7.46 7.59 7.34 7.49 0.1M
2021-05-12 7.46 7.63 7.30 7.46 0.1M
2021-05-11 7.40 7.51 7.12 7.45 0.2M
2021-05-10 7.52 7.52 7.35 7.40 0.0M
2021-05-07 7.46 7.49 7.36 7.49 0.0M
2021-05-06 7.48 7.48 7.35 7.40 0.1M
2021-05-05 7.49 7.52 7.36 7.43 0.0M
2021-05-04 7.64 7.64 7.38 7.39 0.1M
2021-05-03 7.55 7.63 7.43 7.60 0.1M
2021-04-30 7.49 7.63 7.39 7.53 0.0M
2021-04-29 7.69 7.69 7.48 7.50 0.0M
2021-04-28 7.54 7.79 7.39 7.64 0.1M
2021-04-27 7.50 7.54 7.48 7.50 0.0M
2021-04-26 7.48 7.55 7.46 7.50 0.0M
2021-04-23 7.49 7.64 7.45 7.51 0.1M
2021-04-22 7.42 7.50 7.31 7.45 0.1M
2021-04-21 7.31 7.40 7.24 7.39 0.1M
2021-04-20 7.34 7.38 7.04 7.36 0.1M
2021-04-19 7.50 7.51 7.31 7.31 0.1M
2021-04-16 7.26 7.53 7.26 7.45 0.1M
2021-04-15 7.40 7.40 7.25 7.28 0.1M
2021-04-14 7.24 7.47 7.24 7.35 0.1M
2021-04-13 7.36 7.38 7.21 7.30 0.1M
2021-04-12 7.35 7.36 7.23 7.32 0.1M
2021-04-09 7.50 7.50 7.26 7.32 0.1M
2021-04-08 7.40 7.50 7.24 7.50 0.1M
2021-04-07 7.55 7.55 7.26 7.30 0.1M
2021-04-06 7.80 7.86 7.50 7.50 0.1M
2021-04-01 7.46 7.68 7.46 7.50 0.1M
2021-03-31 7.40 7.50 7.29 7.40 0.1M
2021-03-30 7.37 7.50 7.30 7.35 0.1M
2021-03-29 7.30 7.34 7.25 7.32 0.0M
2021-03-26 7.31 7.41 7.27 7.32 0.0M
2021-03-25 7.51 7.52 7.31 7.36 0.0M
2021-03-24 7.51 7.54 7.37 7.51 0.1M
2021-03-23 7.48 7.50 7.42 7.50 0.0M
2021-03-22 7.50 7.53 7.42 7.47 0.0M
2021-03-19 7.42 7.57 7.38 7.45 0.2M
2021-03-18 7.25 7.40 7.23 7.34 0.1M
2021-03-17 7.40 7.41 7.14 7.20 0.1M
2021-03-16 7.39 7.46 7.36 7.46 0.0M
2021-03-15 7.58 7.58 7.26 7.34 0.1M
2021-03-12 7.55 7.63 7.43 7.52 0.0M
2021-03-11 7.50 7.52 7.40 7.50 0.0M
2021-03-10 7.66 7.69 7.45 7.56 0.0M
2021-03-09 7.50 7.62 7.38 7.62 0.0M
2021-03-08 7.40 7.47 7.26 7.47 0.1M
2021-03-05 7.49 7.49 7.26 7.30 0.1M
2021-03-04 7.60 7.67 7.35 7.44 0.1M
2021-03-03 7.72 7.72 7.36 7.55 0.1M
2021-03-02 7.60 7.73 7.56 7.61 0.1M
2021-03-01 7.65 7.75 7.57 7.65 0.1M
2021-02-26 7.39 7.55 7.27 7.53 0.1M
2021-02-25 7.36 7.72 7.34 7.45 0.2M
2021-02-24 7.35 7.60 7.34 7.35 0.1M
2021-02-23 7.87 7.87 7.20 7.35 0.2M
2021-02-22 7.90 7.93 7.80 7.84 0.1M
2021-02-19 7.86 7.91 7.65 7.84 0.1M
2021-02-18 8.02 8.02 7.82 7.84 0.1M
2021-02-17 8.00 8.07 7.91 7.96 0.1M
2021-02-16 8.00 8.13 7.90 7.90 0.1M
2021-02-15 7.75 8.30 7.65 7.90 0.1M
2021-02-12 7.68 7.72 7.52 7.69 0.1M
2021-02-11 7.76 7.76 7.64 7.66 0.0M
2021-02-10 7.85 7.85 7.60 7.70 0.1M
2021-02-09 7.80 7.82 7.68 7.79 0.0M
2021-02-08 7.96 8.02 7.79 7.80 0.0M
2021-02-05 7.77 8.04 7.70 7.93 0.1M
2021-02-04 7.89 7.98 7.67 7.73 0.1M
2021-02-03 7.87 7.90 7.80 7.88 0.1M
2021-02-02 7.91 7.98 7.56 7.83 0.2M
2021-02-01 7.88 7.96 7.83 7.88 0.1M
2021-01-29 7.80 7.96 7.75 7.76 0.1M
2021-01-28 7.69 8.04 7.67 7.86 0.1M
2021-01-27 8.32 8.37 7.60 7.70 0.3M
2021-01-26 8.30 8.46 8.22 8.37 0.0M
2021-01-25 8.51 8.55 8.19 8.35 0.1M
2021-01-22 8.64 8.64 8.46 8.52 0.1M
2021-01-21 8.54 8.60 8.42 8.59 0.1M
2021-01-20 8.70 8.70 8.57 8.59 0.0M
2021-01-19 8.46 8.63 8.36 8.62 0.0M
2021-01-18 8.28 8.50 8.10 8.40 0.1M
2021-01-15 8.65 8.65 8.22 8.34 0.1M
2021-01-14 8.61 8.67 8.56 8.60 0.1M
2021-01-13 8.69 8.71 8.40 8.52 0.2M
2021-01-12 8.96 8.97 8.69 8.75 0.2M
2021-01-11 8.88 8.94 8.82 8.89 0.1M
2021-01-08 8.65 8.95 8.58 8.85 0.2M
2021-01-07 8.63 8.75 8.53 8.59 0.1M
2021-01-06 8.36 8.59 8.36 8.59 0.1M
2021-01-05 8.20 8.40 8.17 8.40 0.2M
2021-01-04 8.09 8.22 8.08 8.18 0.2M