UK markets close in 7 hours 57 minutes

PUMA SE (PMMAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
44.67+1.56 (+3.63%)
At close: 12:45PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202444.1744.6744.1744.6744.67100
26 Mar 202443.1143.1143.1143.1143.11-
25 Mar 202443.0943.1143.0943.1143.11600
22 Mar 202442.4142.4142.0042.0042.001,000
21 Mar 202442.9542.9542.9542.9542.95100
20 Mar 202442.6742.6742.6742.6742.67600
19 Mar 202444.1644.1642.6743.9343.93900
18 Mar 202446.1446.1446.1446.1446.14-
15 Mar 202446.1446.1446.1446.1446.14-
14 Mar 202446.1446.1446.1446.1446.14100
13 Mar 202446.2946.2946.2946.2946.29-
12 Mar 202446.2946.2946.2946.2946.29100
11 Mar 202445.4045.5345.4045.5345.531,000
08 Mar 202444.4444.4444.4444.4444.44-
07 Mar 202444.4444.4444.4444.4444.44-
06 Mar 202444.4444.4444.4444.4444.44-
05 Mar 202444.4444.4444.4444.4444.44100
04 Mar 202444.4444.4444.4444.4444.44-
01 Mar 202445.3645.3645.0045.0045.00100
29 Feb 202445.3845.3845.3845.3845.38700
28 Feb 202445.3945.3945.3845.3845.381,000
27 Feb 202446.6346.6344.1744.1744.17700
26 Feb 202446.0346.0345.8445.8445.84300
23 Feb 202445.3145.3145.0145.0145.01300
22 Feb 202445.5745.5745.5745.5745.57200
21 Feb 202445.0445.0445.0445.0445.04100
20 Feb 202444.5744.5744.5744.5744.57100
16 Feb 202445.5745.5745.1945.1945.191,800
15 Feb 202445.4845.4845.4845.4845.48100
14 Feb 202443.5043.5043.5043.5043.50-
13 Feb 202443.5043.5043.5043.5043.50100
12 Feb 202443.8743.8743.8743.8743.87100
09 Feb 202442.8142.8142.8142.8142.81-
08 Feb 202442.8142.8142.8142.8142.815,200
07 Feb 202442.1542.1542.1542.1542.15-
06 Feb 202442.1542.1542.1542.1542.1519,600
05 Feb 202442.1542.1542.1542.1542.15200
02 Feb 202442.0042.0041.0241.0241.02100
01 Feb 202441.2641.9041.2641.9041.90100
31 Jan 202440.5040.5040.3340.3340.33900
30 Jan 202441.0041.2541.0041.0341.03300
29 Jan 202441.2541.7841.1641.7841.781,700
26 Jan 202441.3041.3041.3041.3041.30200
25 Jan 202441.5541.8240.3441.3841.38500
24 Jan 202442.3643.2441.9041.9041.90300
23 Jan 202446.3746.3746.3646.3646.365,800
22 Jan 202445.6945.6945.6945.6945.6920,000
19 Jan 202446.4146.4145.7646.1046.10100
18 Jan 202446.9046.9046.9046.9046.90-
17 Jan 202447.0047.0046.3146.9046.90600
16 Jan 202449.5349.5349.1549.1549.15500
12 Jan 202452.3352.9351.6251.7451.74500
11 Jan 202452.2552.2552.2552.2552.25-
10 Jan 202451.1752.2551.1752.2552.25700
09 Jan 202451.0151.1051.0151.1051.10100
08 Jan 202451.2251.2251.2251.2251.22100
05 Jan 202452.0752.0752.0752.0752.07100
04 Jan 202450.4152.0050.4152.0052.00100
03 Jan 202454.7754.7754.7754.7754.77100
02 Jan 202455.0055.3455.0055.2455.24300
29 Dec 202355.8155.9554.7755.9555.95100
28 Dec 202355.4556.7555.4556.7556.75400
27 Dec 202353.9553.9553.9553.9553.95-
26 Dec 202353.9553.9553.9553.9553.95100
22 Dec 202353.9256.9453.2753.2753.27400
21 Dec 202359.4159.4159.4159.4159.41100
20 Dec 202357.8857.8857.7857.7857.78100
19 Dec 202360.4560.4560.4560.4560.45100
18 Dec 202357.8357.8357.8357.8357.83-
15 Dec 202357.8357.8357.8357.8357.83100
14 Dec 202359.7160.0059.7160.0060.001,200
13 Dec 202358.7258.8957.3858.8958.89300
12 Dec 202357.2958.3057.0857.4857.481,000
11 Dec 202357.7157.7156.8857.3457.34300
08 Dec 202360.0660.0660.0660.0660.06-
07 Dec 202360.0660.0660.0660.0660.06100
06 Dec 202364.5664.5664.5664.5664.563,100
05 Dec 202364.6565.1964.6565.1965.19100
04 Dec 202364.2464.2464.2464.2464.24100
01 Dec 202365.6265.6262.8763.4963.49100
30 Nov 202364.5064.5064.4864.5064.502,700
29 Nov 202363.7164.2862.3264.2864.286,600
28 Nov 202363.0063.0060.5962.1562.151,300
27 Nov 202360.4060.4060.4060.4060.40-
24 Nov 202360.4060.4060.4060.4060.40-
22 Nov 202360.4060.4060.4060.4060.40100
21 Nov 202359.2559.2559.2559.2559.25100
20 Nov 202355.9155.9155.9155.9155.91-
17 Nov 202355.9155.9155.9155.9155.91600
16 Nov 202359.4859.4859.4859.4859.48100
15 Nov 202358.8961.4758.0058.0058.00500
14 Nov 202358.5160.2958.3158.3158.311,600
13 Nov 202358.4058.5157.7058.5158.51300
10 Nov 202356.6958.0656.6958.0658.06100
09 Nov 202358.5958.5958.5958.5958.59-
08 Nov 202358.5958.5958.5958.5958.59-
07 Nov 202358.5958.5958.5958.5958.59-
06 Nov 202358.5958.5958.5958.5958.59-
03 Nov 202360.8161.9958.5958.5958.591,300
02 Nov 202354.7354.7354.7354.7354.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...