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
2022-12-30 21.60 21.60 21.00 21.35 0.0M
2022-12-29 20.90 21.50 20.75 21.50 0.1M
2022-12-28 21.00 21.20 20.40 21.00 0.1M
2022-12-27 21.80 21.85 21.15 21.15 0.0M
2022-12-23 21.80 21.95 21.45 21.60 0.1M
2022-12-22 22.00 22.20 21.45 21.70 0.1M
2022-12-21 21.60 21.95 21.20 21.80 0.1M
2022-12-20 21.70 21.95 21.25 21.70 0.1M
2022-12-19 21.00 22.00 20.65 21.75 0.3M
2022-12-16 22.40 22.45 21.05 21.25 0.2M
2022-12-15 22.40 22.80 22.20 22.55 0.1M
2022-12-14 22.80 22.80 22.35 22.50 0.1M
2022-12-13 23.00 23.25 22.30 22.70 0.2M
2022-12-12 24.00 24.00 21.80 23.10 0.3M
2022-12-09 23.85 24.10 23.70 24.10 0.1M
2022-12-08 23.20 23.85 23.05 23.80 0.1M
2022-12-07 22.90 23.75 22.90 23.30 0.1M
2022-12-06 23.30 23.30 22.70 23.00 0.1M
2022-12-05 22.90 23.85 22.45 23.10 0.2M
2022-12-02 22.35 22.95 22.25 22.75 0.2M
2022-12-01 21.95 22.40 21.80 22.35 0.2M
2022-11-30 21.90 22.50 21.75 21.95 0.2M
2022-11-29 21.85 21.95 21.60 21.90 0.1M
2022-11-28 21.85 21.95 21.55 21.90 0.1M
2022-11-25 21.60 22.00 21.45 21.80 0.2M
2022-11-24 21.50 21.75 21.00 21.50 0.1M
2022-11-23 20.35 22.15 20.35 21.65 0.3M
2022-11-22 20.00 20.05 19.76 19.92 0.2M
2022-11-21 20.95 21.30 19.96 20.05 0.1M
2022-11-18 20.15 21.00 20.10 20.95 0.1M
2022-11-17 20.20 20.40 19.82 20.15 0.2M
2022-11-16 20.30 20.40 19.98 20.15 0.1M
2022-11-15 20.30 20.40 19.86 20.25 0.1M
2022-11-14 20.45 20.50 19.62 20.25 0.2M
2022-11-11 21.45 21.60 20.40 20.40 0.2M
2022-11-10 21.50 21.60 20.95 21.35 0.2M
2022-11-09 20.05 21.30 20.00 21.20 0.2M
2022-11-08 20.00 20.20 19.90 20.20 0.1M
2022-11-07 19.70 20.20 19.50 20.00 0.1M
2022-11-04 19.70 20.00 19.42 19.52 0.1M
2022-11-03 19.80 19.80 19.30 19.58 0.1M
2022-11-02 19.66 19.94 19.44 19.72 0.1M
2022-11-01 19.46 19.86 19.36 19.70 0.1M
2022-10-31 19.64 19.90 19.24 19.26 0.1M
2022-10-28 19.20 19.62 19.12 19.52 0.1M
2022-10-27 19.20 19.58 19.04 19.22 0.2M
2022-10-26 18.80 19.20 18.60 19.18 0.1M
2022-10-25 18.52 18.82 18.08 18.74 0.1M
2022-10-24 18.44 18.84 18.44 18.64 0.1M
2022-10-21 18.94 19.14 18.18 18.42 0.1M
2022-10-20 18.62 18.62 17.72 18.48 0.2M
2022-10-19 18.50 18.94 17.90 18.50 0.2M
2022-10-18 18.76 18.84 18.46 18.46 0.1M
2022-10-17 18.36 18.76 18.22 18.58 0.1M
2022-10-14 18.44 18.78 18.26 18.26 0.1M
2022-10-13 17.94 18.46 17.88 18.32 0.1M
2022-10-12 18.08 18.24 17.80 17.96 0.1M
2022-10-11 18.02 18.28 17.62 18.02 0.2M
2022-10-10 18.00 18.44 17.90 18.04 0.1M
2022-10-07 18.26 18.26 17.98 18.14 0.1M
2022-10-06 18.86 18.86 18.36 18.38 0.2M
2022-10-05 19.10 19.14 18.62 18.74 0.1M
2022-10-04 18.46 19.06 18.38 18.98 0.1M
2022-10-03 17.70 18.16 17.46 18.08 0.1M
2022-09-30 17.32 17.70 17.16 17.70 0.1M
2022-09-29 17.60 17.70 17.10 17.22 0.1M
2022-09-28 17.46 17.70 16.82 17.64 0.4M
2022-09-27 17.08 17.78 17.06 17.58 0.2M
2022-09-26 17.02 17.16 16.84 16.98 0.1M
2022-09-23 17.40 17.40 16.78 17.08 0.3M
2022-09-22 17.56 17.78 17.36 17.44 0.1M
2022-09-21 17.56 17.70 17.40 17.64 0.1M
2022-09-20 17.70 17.78 17.36 17.66 0.2M
2022-09-19 17.18 17.60 16.98 17.58 0.2M
2022-09-16 16.90 17.12 16.76 17.00 3.1M
2022-09-15 17.08 17.18 16.76 17.00 0.2M
2022-09-14 17.02 17.14 16.88 16.98 0.1M
2022-09-13 16.70 17.22 16.58 16.94 0.1M
2022-09-12 16.86 16.98 16.64 16.78 0.1M
2022-09-09 16.58 16.94 16.48 16.92 0.1M
2022-09-08 16.32 16.62 16.30 16.56 0.2M
2022-09-07 15.60 16.32 15.40 16.22 0.2M
2022-09-06 15.44 15.96 15.44 15.70 0.1M
2022-09-05 15.16 15.72 14.96 15.36 0.4M
2022-09-02 16.00 16.12 15.74 16.02 0.2M
2022-09-01 16.42 16.44 15.56 15.96 0.2M
2022-08-31 16.26 16.54 16.14 16.48 0.2M
2022-08-30 16.14 16.42 16.04 16.42 0.2M
2022-08-29 16.98 16.98 16.04 16.32 0.2M
2022-08-26 17.20 17.46 16.94 17.08 0.1M
2022-08-25 17.00 17.28 16.68 17.28 0.2M
2022-08-24 16.64 17.00 16.52 16.98 0.2M
2022-08-23 16.80 16.80 16.44 16.74 0.1M
2022-08-22 16.64 16.96 16.48 16.74 0.2M
2022-08-19 16.86 16.86 16.12 16.74 0.2M
2022-08-18 16.96 17.06 16.72 16.92 0.1M
2022-08-17 16.74 17.28 16.66 16.96 0.3M
2022-08-16 16.50 16.84 16.22 16.84 0.1M
2022-08-15 16.16 16.74 16.10 16.54 0.3M
2022-08-12 16.08 16.36 15.76 16.06 0.1M
2022-08-11 16.04 16.20 15.64 16.04 0.2M
2022-08-10 15.40 16.18 15.22 15.94 0.1M
2022-08-09 15.82 15.90 15.64 15.86 0.1M
2022-08-08 15.62 15.98 15.62 15.72 0.1M
2022-08-05 15.44 15.68 15.38 15.54 0.1M
2022-08-04 15.70 15.78 14.40 15.50 0.3M
2022-08-03 15.60 16.24 15.54 16.18 0.2M
2022-08-02 15.58 15.68 15.32 15.60 0.2M
2022-08-01 15.60 15.76 15.44 15.54 0.1M
2022-07-29 15.50 15.90 15.50 15.56 0.2M
2022-07-28 14.70 15.64 14.70 15.46 0.2M
2022-07-27 14.30 14.70 14.12 14.68 0.1M
2022-07-26 14.22 14.24 13.98 14.24 0.1M
2022-07-25 14.80 14.80 14.06 14.26 0.1M
2022-07-22 14.64 14.98 14.56 14.84 0.2M
2022-07-21 14.78 14.82 14.50 14.70 0.1M
2022-07-20 14.74 14.92 14.48 14.76 0.2M
2022-07-19 14.38 14.70 14.18 14.70 0.2M
2022-07-18 14.04 14.64 13.94 14.38 0.2M
2022-07-15 13.42 14.06 13.38 13.96 0.2M
2022-07-14 13.30 13.34 13.00 13.34 0.1M
2022-07-13 13.40 13.44 13.04 13.22 0.1M
2022-07-12 13.46 13.52 13.34 13.46 0.1M
2022-07-11 13.28 13.46 13.20 13.46 0.1M
2022-07-08 13.44 13.48 13.12 13.28 0.1M
2022-07-07 13.46 13.60 13.40 13.46 0.1M
2022-07-06 13.40 13.48 13.34 13.46 0.1M
2022-07-05 13.44 13.54 13.30 13.38 0.2M
2022-07-04 13.10 13.56 13.04 13.36 0.1M
2022-07-01 13.20 13.22 13.00 13.12 0.1M
2022-06-30 13.00 13.36 12.78 13.28 0.2M
2022-06-29 13.50 13.50 13.00 13.08 0.1M
2022-06-28 13.50 13.78 13.38 13.46 0.1M
2022-06-27 13.40 14.28 13.28 13.46 0.4M
2022-06-24 13.02 13.14 12.98 13.00 0.1M
2022-06-23 13.12 13.20 12.92 13.10 0.1M
2022-06-22 13.32 13.32 12.96 13.06 0.0M
2022-06-21 13.20 13.52 13.20 13.32 0.1M
2022-06-20 13.22 13.38 13.10 13.26 0.1M
2022-06-17 12.94 13.64 12.90 13.48 0.3M
2022-06-16 13.20 13.20 12.88 12.90 0.1M
2022-06-15 13.04 13.34 12.78 13.18 0.1M
2022-06-14 13.04 13.16 12.76 13.00 0.1M
2022-06-13 13.00 13.08 12.84 13.04 0.1M
2022-06-10 13.30 13.30 13.00 13.10 0.1M
2022-06-09 13.28 13.60 13.10 13.24 0.1M
2022-06-08 13.28 13.34 13.16 13.22 0.1M
2022-06-07 13.40 13.54 13.16 13.20 0.0M
2022-06-06 13.44 13.50 13.18 13.40 0.1M
2022-06-03 13.50 13.52 13.40 13.42 0.0M
2022-06-02 13.44 13.66 13.38 13.50 0.1M
2022-06-01 13.28 13.48 13.16 13.44 0.1M
2022-05-31 13.20 13.36 13.10 13.18 0.2M
2022-05-30 13.30 13.34 13.04 13.20 0.1M
2022-05-27 13.36 13.38 13.04 13.20 0.1M
2022-05-26 13.28 13.36 13.02 13.28 0.0M
2022-05-25 13.44 13.54 13.12 13.20 0.1M
2022-05-24 13.40 13.46 13.24 13.36 0.0M
2022-05-23 13.10 13.42 13.00 13.36 0.1M
2022-05-20 13.26 13.26 12.84 13.06 0.1M
2022-05-19 12.88 13.06 12.88 13.06 0.1M
2022-05-18 13.00 13.08 12.72 12.94 0.1M
2022-05-17 12.70 13.18 12.64 13.00 0.1M
2022-05-16 13.00 13.02 12.50 12.58 0.1M
2022-05-13 12.48 12.98 12.40 12.94 0.1M
2022-05-12 12.48 12.52 12.00 12.52 0.1M
2022-05-11 12.00 12.54 11.82 12.52 0.3M
2022-05-10 12.02 12.08 11.68 11.94 0.1M
2022-05-09 12.02 12.10 11.48 12.02 0.2M
2022-05-06 12.18 12.18 11.92 12.08 0.1M
2022-05-05 12.32 12.58 12.18 12.22 0.1M
2022-05-04 12.06 12.30 12.04 12.22 0.0M
2022-05-03 12.12 12.26 12.04 12.10 0.1M
2022-05-02 12.06 12.28 11.88 12.18 0.1M
2022-04-29 12.26 12.30 11.88 12.08 0.1M
2022-04-28 12.16 12.40 12.04 12.20 0.1M
2022-04-27 12.10 12.22 12.00 12.08 0.1M
2022-04-26 12.20 12.28 12.00 12.04 0.1M
2022-04-25 11.98 12.22 11.94 12.00 0.1M
2022-04-22 12.10 12.16 11.92 12.02 0.1M
2022-04-21 12.00 12.24 11.90 12.16 0.1M
2022-04-20 11.74 12.06 11.72 11.98 0.1M
2022-04-19 12.14 12.16 11.50 11.74 0.2M
2022-04-14 11.88 12.14 11.72 12.14 0.1M
2022-04-13 11.60 11.90 11.42 11.88 0.1M
2022-04-12 11.72 11.72 11.42 11.64 0.1M
2022-04-11 11.68 11.92 11.50 11.80 0.2M
2022-04-08 11.26 11.62 11.20 11.62 0.1M
2022-04-07 11.34 11.52 11.14 11.20 0.2M
2022-04-06 11.20 11.46 10.88 11.10 0.4M
2022-04-05 10.46 10.80 10.20 10.76 0.2M
2022-04-04 10.42 10.52 10.02 10.28 0.2M
2022-04-01 10.50 10.74 10.20 10.28 0.3M
2022-03-31 9.79 10.50 9.75 10.50 0.1M
2022-03-30 9.40 9.73 9.36 9.73 0.1M
2022-03-29 9.32 9.55 9.30 9.46 0.0M
2022-03-28 9.28 9.43 9.23 9.31 0.0M
2022-03-25 9.34 9.35 9.17 9.28 0.0M
2022-03-24 9.28 9.37 9.14 9.28 0.1M
2022-03-23 9.45 9.45 9.12 9.25 0.1M
2022-03-22 9.43 9.51 9.34 9.41 0.1M
2022-03-21 9.42 9.53 9.30 9.48 0.1M
2022-03-18 9.56 9.56 9.29 9.40 0.4M
2022-03-17 9.61 9.69 9.44 9.50 0.1M
2022-03-16 9.46 9.60 9.32 9.56 0.1M
2022-03-15 9.71 9.71 9.28 9.49 0.1M
2022-03-14 9.64 9.92 9.53 9.65 0.1M
2022-03-11 9.40 9.63 9.40 9.58 0.1M
2022-03-10 9.55 9.72 9.38 9.43 0.1M
2022-03-09 9.50 9.58 9.30 9.53 0.1M
2022-03-08 9.06 9.56 9.00 9.50 0.1M
2022-03-07 8.50 9.17 8.50 9.00 0.1M
2022-03-04 8.73 8.76 8.51 8.70 0.1M
2022-03-03 9.06 9.06 8.65 8.70 0.0M
2022-03-02 9.01 9.09 8.84 9.03 0.0M
2022-03-01 9.24 9.24 8.92 8.96 0.1M
2022-02-28 8.51 9.32 8.51 9.24 0.2M
2022-02-25 8.54 8.72 8.40 8.70 0.1M
2022-02-24 7.94 8.50 7.94 8.50 0.1M
2022-02-23 8.29 8.43 8.24 8.30 0.1M
2022-02-22 7.99 8.30 7.89 8.24 0.1M
2022-02-21 8.37 8.37 7.98 8.12 0.0M
2022-02-18 8.50 8.60 8.31 8.31 0.0M
2022-02-17 8.50 8.66 8.39 8.44 0.0M
2022-02-16 8.38 8.53 8.30 8.49 0.1M
2022-02-15 8.25 8.37 8.20 8.33 0.1M
2022-02-14 8.05 8.23 8.01 8.20 0.1M
2022-02-11 8.35 8.38 8.16 8.35 0.0M
2022-02-10 8.45 8.45 8.18 8.30 0.0M
2022-02-09 8.11 8.36 8.11 8.28 0.0M
2022-02-08 8.06 8.13 7.99 8.08 0.0M
2022-02-07 8.16 8.20 7.98 8.07 0.0M
2022-02-04 8.36 8.36 8.09 8.16 0.0M
2022-02-03 8.36 8.46 8.30 8.30 0.0M
2022-02-02 8.56 8.56 8.29 8.37 0.1M
2022-02-01 8.48 8.60 8.45 8.50 0.0M
2022-01-31 8.28 8.48 8.28 8.39 0.0M
2022-01-28 8.29 8.29 8.11 8.20 0.1M
2022-01-27 8.28 8.45 8.25 8.35 0.1M
2022-01-26 8.18 8.41 8.18 8.39 0.1M
2022-01-25 8.22 8.41 8.20 8.22 0.1M
2022-01-24 8.51 8.51 8.13 8.25 0.2M
2022-01-21 8.90 8.90 8.50 8.55 0.1M
2022-01-20 8.70 8.90 8.65 8.86 0.1M
2022-01-19 8.90 8.90 8.61 8.74 0.1M
2022-01-18 9.19 9.20 8.85 8.87 0.1M
2022-01-17 8.84 9.20 8.78 9.06 0.1M
2022-01-14 8.79 8.84 8.70 8.80 0.0M
2022-01-13 8.48 8.75 8.48 8.71 0.0M
2022-01-12 8.55 8.56 8.45 8.49 0.0M
2022-01-11 8.17 8.63 8.17 8.49 0.1M
2022-01-10 8.30 8.30 8.10 8.20 0.1M
2022-01-07 8.20 8.29 8.13 8.25 0.0M
2022-01-06 8.40 8.40 8.17 8.25 0.1M
2022-01-05 8.47 8.48 8.33 8.43 0.0M
2022-01-04 8.78 8.78 8.47 8.52 0.0M
2022-01-03 8.63 8.83 8.63 8.72 0.1M