UK markets close in 5 hours 25 minutes

PUMA SE (0NQE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
69.96+2.01 (+2.96%)
As of 06:45PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202444.6244.9143.6944.3744.3731,067
20 Jun 202443.8344.6143.4744.4344.4311,792
19 Jun 202444.3344.3743.7043.9943.9915,482
18 Jun 202445.4445.5544.2244.5944.5946,133
17 Jun 202445.1045.2243.4043.8743.87250,250
14 Jun 202446.5346.6245.0646.0746.0719,143
13 Jun 202447.1547.1146.5646.8046.8046,649
12 Jun 202447.0948.4046.6547.4947.4915,127
11 Jun 202446.9147.6646.4946.6646.6624,385
10 Jun 202447.0947.7646.5346.8446.8433,711
07 Jun 202447.4447.8647.1347.3847.38218,811
06 Jun 202447.3047.9247.0747.4447.44431,451
05 Jun 202447.9048.2046.7847.3947.39140,090
04 Jun 202448.0548.4346.0047.3747.37416,197
03 Jun 202447.9748.5446.0148.0948.09217,702
31 May 202447.5648.0146.9547.2947.29127,817
30 May 202446.7247.8546.3547.0747.0775,151
29 May 202446.9247.9846.3346.5846.5850,841
28 May 202448.4848.6947.0047.1647.16630,731
24 May 202447.8848.3547.5747.8047.80161,391
23 May 202449.1650.0647.4947.7347.73100,532
23 May 20240.82 Dividend
22 May 202449.8750.2849.3649.7648.945,141
21 May 202450.2550.9449.5049.9249.10153,469
20 May 202451.3451.7450.6251.0850.2411,510
17 May 202451.4951.7250.9251.6050.7521,334
16 May 202452.1952.7251.5852.0451.1837,657
15 May 202451.5552.5851.1652.2551.39462,671
14 May 202450.6452.4850.3451.8951.041,233,123
13 May 202451.0851.9450.0051.0950.25172,366
10 May 202452.6053.1850.6051.7250.8742,205
09 May 202449.8352.5849.5751.3050.4675,893
08 May 202446.8051.0646.2050.1449.31152,066
07 May 202445.5845.9044.9845.3944.64373,255
03 May 202443.0845.7442.7344.7844.0565,107
02 May 202443.6343.8742.7342.9442.23680,357
01 May 202443.5443.5443.5443.5442.823,923
30 Apr 202444.3144.7443.3043.5642.8445,438
29 Apr 202443.8444.4643.4744.1043.3714,775
26 Apr 202442.4644.0841.7443.7142.99387,882
25 Apr 202442.4042.6741.6942.1341.44420,261
24 Apr 202443.0843.3142.2842.5241.82112,038
23 Apr 202442.9943.3642.4542.9842.2876,658
22 Apr 202442.8143.4442.3042.7142.01171,417
19 Apr 202442.7443.3842.0642.5641.86591,035
18 Apr 202441.6243.1240.7543.1142.40148,328
17 Apr 202440.9641.4540.0740.8840.21188,710
16 Apr 202440.4341.1439.8740.4539.78141,646
15 Apr 202440.5041.3540.4140.7440.07239,214
12 Apr 202443.0143.2640.3840.3939.72172,405
11 Apr 202442.0943.0541.7442.4441.74121,966
10 Apr 202442.5543.4841.9842.2341.53256,435
09 Apr 202442.3342.7541.9142.3041.60318,615
08 Apr 202442.1042.7841.8242.4441.74273,400
05 Apr 202441.6042.4141.4141.7341.04434,650
04 Apr 202441.5142.1541.1541.5940.9096,255
03 Apr 202441.2641.7740.6641.4340.75177,260
02 Apr 202441.8542.1641.2041.6140.92355,935
28 Mar 202441.5442.0740.9541.7041.02133,272
27 Mar 202441.2441.5039.9741.2340.55303,633
26 Mar 202440.1441.2539.8040.4639.80135,185
25 Mar 202439.2440.0738.9439.8039.14197,935
22 Mar 202439.0439.6538.5139.1338.49174,781
21 Mar 202440.5140.7739.3840.1639.50176,137
20 Mar 202439.7341.1439.3840.1139.45387,346
19 Mar 202440.8041.0739.9140.1139.45255,968
18 Mar 202442.1042.2640.3940.9040.23179,000
15 Mar 202442.2642.6941.7942.0041.30326,200
14 Mar 202442.3543.7042.0442.4341.73222,166
13 Mar 202442.7443.0241.8642.2141.52987,192
12 Mar 202441.7042.7441.4742.0841.3926,829
11 Mar 202441.2442.1441.1141.7341.04110,691
08 Mar 202441.7642.0240.9841.3940.70336,479
07 Mar 202441.1441.8540.3740.9840.31372,920
06 Mar 202441.2642.1340.5741.3540.67275,050
05 Mar 202440.6941.2940.2240.6139.94198,561
04 Mar 202441.6341.8740.7641.1240.44852,016
01 Mar 202442.3542.7341.4041.7541.061,586,127
29 Feb 202442.5643.8540.5042.4741.77715,206
28 Feb 202440.7543.1540.4441.4540.77905,443
27 Feb 202443.0644.0040.2340.6940.021,074,743
26 Feb 202442.1742.7341.6842.5341.831,345,966
23 Feb 202442.3842.5141.5642.3041.60674,940
22 Feb 202442.3142.7841.9242.3641.66153,272
21 Feb 202441.6542.1841.3541.8241.13661,131
20 Feb 202442.2642.8440.6641.0340.35357,763
19 Feb 202442.2642.6541.9142.1641.47488,562
16 Feb 202442.3643.0741.8542.4941.79497,654
15 Feb 202442.1742.7641.4142.6341.93272,695
14 Feb 202440.4242.1840.3041.6140.93399,782
13 Feb 202441.4941.8140.0740.3939.72668,928
12 Feb 202440.6541.7340.3041.4140.73538,656
09 Feb 202440.7241.4140.3140.8540.18701,661
08 Feb 202440.3840.7539.9840.1739.51431,760
07 Feb 202439.8640.3239.6040.0239.36800,016
06 Feb 202439.3339.9138.9039.5638.91771,125
05 Feb 202438.7240.3638.2239.5338.88897,016
02 Feb 202437.8338.9337.4838.3837.7563,831
01 Feb 202436.0138.5635.5237.6437.021,501,346
31 Jan 202437.7438.1637.4137.7037.08204,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...