UK markets open in 2 hours 17 minutes

Puma SE (PUM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
44.44+0.50 (+1.14%)
At close: 08:01AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202444.4444.4444.4444.4444.44-
24 Jun 202443.9443.9443.9443.9443.94-
21 Jun 202444.2144.2144.2144.2144.21-
20 Jun 202443.5144.4043.5144.4044.4012
19 Jun 202444.3244.3244.3244.3244.32-
18 Jun 202444.8344.8344.8344.8344.83-
17 Jun 202445.0045.0045.0045.0045.00-
14 Jun 202446.5346.5346.5346.5346.53-
13 Jun 202446.9846.9846.9846.9846.98-
12 Jun 202446.9646.9646.9646.9646.96-
11 Jun 202446.9446.9446.9446.9446.94-
10 Jun 202447.0947.0947.0947.0947.09-
07 Jun 202447.2647.2647.2647.2647.26-
06 Jun 202446.9447.5946.9447.5947.5942
05 Jun 202447.5847.5847.0947.0947.09150
04 Jun 202447.9047.9047.9047.9047.90-
03 Jun 202448.0848.0848.0848.0848.08-
31 May 202447.5647.5647.4747.4747.47128
30 May 202446.5046.5046.5046.5046.50-
29 May 202446.9046.9046.9046.9046.90-
28 May 202448.0348.0348.0348.0348.03-
27 May 202447.5747.5747.5747.5747.57-
24 May 202447.6847.6847.6847.6847.68-
23 May 202449.2049.2049.2049.2049.20-
23 May 20240.82 Dividend
22 May 202449.8249.8249.8249.8249.00-
21 May 202450.2050.2049.8549.8549.0324
20 May 202451.3651.3651.3651.3650.51-
17 May 202451.5451.5451.5451.5450.69-
16 May 202452.0852.0852.0852.0851.22-
15 May 202451.7051.7051.7051.7050.85-
14 May 202450.6850.6850.6850.6849.85-
13 May 202450.8450.8450.8450.8450.00-
10 May 202452.4252.4251.7251.7250.872
09 May 202449.8252.1249.8252.1251.26490
08 May 202444.9349.6244.9349.6248.80173
07 May 202445.1445.2845.1445.2844.53100
06 May 202444.8844.8844.8844.8844.14-
03 May 202442.5043.1042.5043.1042.395
02 May 202443.4443.4443.4443.4442.73-
30 Apr 202444.0744.0743.6143.6142.89170
29 Apr 202443.5343.5343.5343.5342.81-
26 Apr 202442.1043.9142.1043.9143.1944
25 Apr 202442.2742.2742.2742.2741.57-
24 Apr 202442.8642.8642.8642.8642.15-
23 Apr 202442.7542.7542.7542.7542.05-
22 Apr 202442.5542.9842.5542.9342.2251
19 Apr 202442.6442.6442.5742.5741.8725
18 Apr 202441.5041.5041.5041.5040.82-
17 Apr 202440.7040.7040.7040.7040.03-
16 Apr 202440.0740.0740.0740.0739.41-
15 Apr 202440.4040.4040.4040.4039.74-
12 Apr 202442.5042.5042.5042.5041.80-
11 Apr 202442.0142.0142.0142.0141.32-
10 Apr 202442.2542.2542.2542.2541.55-
09 Apr 202442.2542.2542.2542.2541.55-
08 Apr 202442.0242.0242.0242.0241.33-
05 Apr 202441.2541.2541.2541.2540.57-
04 Apr 202441.3441.3441.3441.3440.66-
03 Apr 202441.0441.0441.0441.0440.36-
02 Apr 202442.0142.1442.0142.1441.45230
28 Mar 202440.8440.8440.8440.8440.17-
27 Mar 202441.1041.1041.1041.1040.42-
26 Mar 202439.8439.8439.8439.8439.18-
25 Mar 202439.3739.9439.3739.9439.2820
22 Mar 202438.7038.7038.7038.7038.06-
21 Mar 202440.3940.3940.2240.2239.56120
20 Mar 202439.9239.9239.9239.9239.26-
19 Mar 202440.5240.5240.0840.3339.67125
18 Mar 202442.3042.3041.9941.9941.3041
15 Mar 202442.1342.1342.1342.1341.44-
14 Mar 202442.1043.3342.1043.3342.6212
13 Mar 202442.3742.3742.3742.3741.67-
12 Mar 202441.6942.7641.6942.7642.0648
11 Mar 202441.3241.3241.3241.3240.64-
08 Mar 202441.5641.5641.5641.5640.88-
07 Mar 202441.0441.8741.0441.8741.18150
06 Mar 202441.3341.3341.3341.3340.65-
05 Mar 202440.7640.7640.7640.7640.09-
04 Mar 202441.5041.5041.5041.5040.82-
01 Mar 202442.4642.4642.4642.4641.76-
29 Feb 202442.5742.5742.5742.5741.87-
28 Feb 202440.8541.7340.8541.7341.046
27 Feb 202442.1043.1540.8440.8440.17575
26 Feb 202442.1342.1342.1342.1341.44-
23 Feb 202442.2342.2342.2342.2341.53-
22 Feb 202441.9941.9941.9941.9941.30-
21 Feb 202441.5541.5541.5541.5540.87-
20 Feb 202442.2642.2642.2642.2641.56-
19 Feb 202442.3542.3542.3542.3541.65180
16 Feb 202442.0042.0042.0042.0041.31-
15 Feb 202441.4042.4541.4041.9741.28900
14 Feb 202439.7539.7539.7539.7539.10-
13 Feb 202441.2141.2141.2141.2140.53-
12 Feb 202440.6741.6640.6741.6640.9750
09 Feb 202440.3841.1740.3841.1740.49150
08 Feb 202440.2540.4740.2540.4739.8075
07 Feb 202439.7439.9639.7439.9639.304
06 Feb 202439.4039.6339.4039.6338.9850
05 Feb 202438.1439.8938.1439.8939.2330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...