UK markets closed

PUMA SE (0NQE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
69.78-0.18 (-0.26%)
At close: 08:39AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202443.9045.5043.7745.0545.0522,711
25 Jul 202444.0244.1343.3143.7243.727,747
24 Jul 202444.2844.7744.0344.3844.388,081
23 Jul 202444.6944.9044.3444.6344.63109,684
22 Jul 202444.1752.0744.1352.0752.07490,533
19 Jul 202444.0644.7043.6544.0344.0369,309
18 Jul 202444.4244.9143.9844.5544.5578,675
17 Jul 202444.2444.6142.7544.2444.24422,856
16 Jul 202444.1544.7042.5943.6043.6072,080
15 Jul 202444.4044.9743.6844.1044.10113,484
12 Jul 202443.6944.7943.0744.1444.149,998
11 Jul 202443.3343.6342.7243.1543.1524,304
10 Jul 202442.4943.2642.2543.1043.1021,141
09 Jul 202442.7944.0042.3442.5342.5376,667
08 Jul 202443.6543.9942.8443.3443.347,950
05 Jul 202443.2343.7842.8943.5843.5817,425
04 Jul 202443.4243.7342.5042.8242.827,290
03 Jul 202443.5443.8442.4842.7742.77728,397
02 Jul 202443.6444.0542.5643.2543.259,420
01 Jul 202443.5444.0042.4443.1643.1654,423
28 Jun 202443.2543.8141.9842.8542.85127,859
27 Jun 202443.8544.2243.2143.5543.5517,631
26 Jun 202444.1044.8943.8943.9543.9522,917
25 Jun 202444.5444.9243.7243.9843.9880,557
24 Jun 202444.0645.1843.8844.8244.8282,134
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...