UK Markets open in 32 mins
NIKKEI 225
27,999.96 -175.94 (-0.62%) HANG SENG
20,015.67 -30.10 (-0.15%) CRUDE OIL
90.91 +0.15 (+0.17%) GOLD FUTURES
1,802.50 -2.70 (-0.15%) DOW
32,832.54 +29.04 (+0.09%) BTC-GBP
19,699.43 +57.12 (+0.29%)
PUMA SE (PUM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:43PM CEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | - | - | - | - | - | - |
| 08 Aug 2022 | 67.50 | 67.98 | 66.82 | 67.48 | 67.48 | 441,389 |
| 05 Aug 2022 | 68.82 | 69.54 | 67.04 | 67.20 | 67.20 | 373,530 |
| 04 Aug 2022 | 67.50 | 69.50 | 67.50 | 69.14 | 69.14 | 491,674 |
| 03 Aug 2022 | 64.30 | 67.42 | 63.94 | 67.42 | 67.42 | 433,729 |
| 02 Aug 2022 | 66.70 | 66.70 | 64.32 | 64.82 | 64.82 | 472,969 |
| 01 Aug 2022 | 65.42 | 67.72 | 64.78 | 67.34 | 67.34 | 568,074 |
| 29 Jul 2022 | 65.64 | 66.28 | 64.98 | 65.62 | 65.62 | 492,117 |
| 28 Jul 2022 | 64.64 | 66.94 | 63.92 | 66.14 | 66.14 | 786,371 |
| 27 Jul 2022 | 67.06 | 67.94 | 63.12 | 64.00 | 64.00 | 880,188 |
| 26 Jul 2022 | 67.90 | 68.78 | 66.64 | 66.74 | 66.74 | 297,828 |
| 25 Jul 2022 | 69.82 | 70.32 | 68.96 | 69.02 | 69.02 | 276,762 |
| 22 Jul 2022 | 70.20 | 71.60 | 69.38 | 70.40 | 70.40 | 287,747 |
| 21 Jul 2022 | 68.00 | 70.40 | 67.82 | 70.36 | 70.36 | 548,669 |
| 20 Jul 2022 | 68.22 | 68.88 | 67.42 | 68.10 | 68.10 | 377,342 |
| 19 Jul 2022 | 64.56 | 67.56 | 64.10 | 67.56 | 67.56 | 401,090 |
| 18 Jul 2022 | 63.84 | 65.66 | 63.84 | 65.24 | 65.24 | 375,306 |
| 15 Jul 2022 | 62.88 | 63.70 | 61.70 | 63.70 | 63.70 | 494,203 |
| 14 Jul 2022 | 64.26 | 65.28 | 62.00 | 62.78 | 62.78 | 343,966 |
| 13 Jul 2022 | 64.40 | 65.46 | 62.72 | 64.42 | 64.42 | 289,364 |
| 12 Jul 2022 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 11 Jul 2022 | 64.62 | 65.78 | 63.72 | 65.16 | 65.16 | 185,167 |
| 08 Jul 2022 | 66.30 | 66.58 | 64.98 | 65.98 | 65.98 | 273,269 |
| 07 Jul 2022 | 64.26 | 66.42 | 63.98 | 66.32 | 66.32 | 477,456 |
| 06 Jul 2022 | 62.24 | 63.88 | 61.48 | 63.56 | 63.56 | 430,847 |
| 05 Jul 2022 | 62.00 | 62.52 | 59.24 | 61.02 | 61.02 | 475,936 |
| 04 Jul 2022 | 62.28 | 62.58 | 61.34 | 61.56 | 61.56 | 216,816 |
| 01 Jul 2022 | 62.28 | 63.16 | 61.46 | 62.30 | 62.30 | 323,863 |
| 30 Jun 2022 | 62.54 | 62.84 | 60.94 | 62.84 | 62.84 | 353,488 |
| 29 Jun 2022 | 63.44 | 64.16 | 62.58 | 63.92 | 63.92 | 266,965 |
| 28 Jun 2022 | 66.46 | 66.70 | 64.48 | 64.48 | 64.48 | 484,181 |
| 27 Jun 2022 | 67.54 | 68.46 | 65.56 | 65.94 | 65.94 | 489,558 |
| 24 Jun 2022 | 64.64 | 68.14 | 63.76 | 66.88 | 66.88 | 638,200 |
| 23 Jun 2022 | 63.70 | 64.30 | 62.60 | 64.06 | 64.06 | 801,972 |
| 22 Jun 2022 | 63.68 | 65.12 | 63.28 | 64.30 | 64.30 | 412,450 |
| 21 Jun 2022 | 65.18 | 66.70 | 64.86 | 64.90 | 64.90 | 307,846 |
| 20 Jun 2022 | 65.80 | 65.84 | 64.02 | 64.74 | 64.74 | 310,120 |
| 17 Jun 2022 | 65.78 | 66.72 | 64.98 | 65.02 | 65.02 | 811,007 |
| 16 Jun 2022 | 67.30 | 67.40 | 64.80 | 65.40 | 65.40 | 488,816 |
| 15 Jun 2022 | 67.00 | 68.48 | 66.70 | 67.76 | 67.76 | 562,505 |
| 14 Jun 2022 | 66.76 | 66.98 | 66.02 | 66.10 | 66.10 | 492,495 |
| 13 Jun 2022 | 67.82 | 68.58 | 66.38 | 66.50 | 66.50 | 471,318 |
| 10 Jun 2022 | 69.98 | 71.36 | 68.96 | 69.30 | 69.30 | 737,571 |
| 09 Jun 2022 | 71.52 | 72.64 | 70.40 | 70.48 | 70.48 | 607,471 |
| 08 Jun 2022 | 71.62 | 72.38 | 70.74 | 72.38 | 72.38 | 449,788 |
| 07 Jun 2022 | 70.28 | 71.30 | 69.30 | 70.90 | 70.90 | 431,717 |
| 06 Jun 2022 | 71.14 | 71.38 | 70.38 | 71.04 | 71.04 | 278,377 |
| 03 Jun 2022 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 02 Jun 2022 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 01 Jun 2022 | 69.68 | 69.84 | 67.76 | 68.20 | 68.20 | 530,897 |
| 31 May 2022 | 69.22 | 70.36 | 68.08 | 69.22 | 69.22 | 961,568 |
| 30 May 2022 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 27 May 2022 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 26 May 2022 | 61.20 | 64.68 | 61.16 | 64.26 | 64.26 | 546,894 |
| 25 May 2022 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 24 May 2022 | 61.50 | 62.42 | 60.30 | 60.48 | 60.48 | 540,558 |
| 23 May 2022 | 63.56 | 64.08 | 62.26 | 62.90 | 62.90 | 393,750 |
| 20 May 2022 | 62.20 | 63.06 | 61.00 | 62.08 | 62.08 | 542,326 |
| 19 May 2022 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 18 May 2022 | 66.40 | 66.70 | 62.86 | 62.94 | 62.94 | 544,369 |
| 17 May 2022 | 65.40 | 67.58 | 65.08 | 66.26 | 66.26 | 327,912 |
| 16 May 2022 | 65.38 | 65.78 | 64.32 | 65.10 | 65.10 | 321,399 |
| 13 May 2022 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 12 May 2022 | 62.80 | 64.40 | 61.04 | 64.12 | 64.12 | 597,771 |
| 11 May 2022 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| 10 May 2022 | 64.22 | 64.40 | 62.56 | 62.72 | 62.72 | 534,520 |
| 09 May 2022 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 06 May 2022 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 05 May 2022 | 72.52 | 73.52 | 67.42 | 67.42 | 67.42 | 633,394 |
| 04 May 2022 | 70.24 | 70.94 | 69.88 | 70.58 | 70.58 | 390,475 |
| 03 May 2022 | 72.26 | 72.56 | 70.42 | 70.92 | 70.92 | 401,861 |
| 02 May 2022 | 69.76 | 71.40 | 66.80 | 70.78 | 70.78 | 419,329 |
| 29 Apr 2022 | 69.80 | 71.76 | 69.40 | 70.68 | 70.68 | 568,805 |
| 28 Apr 2022 | 68.60 | 69.74 | 67.00 | 68.46 | 68.46 | 500,339 |
| 27 Apr 2022 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 26 Apr 2022 | 71.72 | 72.28 | 69.14 | 69.18 | 69.18 | - |
| 25 Apr 2022 | 72.74 | 74.32 | 71.28 | 71.36 | 71.36 | 571,015 |
| 22 Apr 2022 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 21 Apr 2022 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 20 Apr 2022 | 75.46 | 77.78 | 75.12 | 77.26 | 77.26 | 337,356 |
| 19 Apr 2022 | 74.58 | 75.94 | 73.60 | 75.44 | 75.44 | 271,922 |
| 14 Apr 2022 | 74.86 | 75.42 | 74.30 | 75.36 | 75.36 | 356,122 |
| 13 Apr 2022 | 73.12 | 74.18 | 71.86 | 73.88 | 73.88 | 406,748 |
| 12 Apr 2022 | 71.14 | 74.50 | 70.84 | 73.76 | 73.76 | 496,199 |
| 11 Apr 2022 | 74.46 | 74.56 | 72.30 | 72.30 | 72.30 | 402,555 |
| 08 Apr 2022 | 74.92 | 75.44 | 73.94 | 75.44 | 75.44 | 470,264 |
| 07 Apr 2022 | 74.24 | 75.00 | 73.20 | 73.30 | 73.30 | 400,940 |
| 06 Apr 2022 | 77.68 | 77.96 | 73.52 | 74.02 | 74.02 | 550,673 |
| 05 Apr 2022 | 78.78 | 79.64 | 77.48 | 77.82 | 77.82 | 225,336 |
| 04 Apr 2022 | 77.32 | 78.90 | 76.38 | 78.84 | 78.84 | 315,286 |
| 01 Apr 2022 | 77.48 | 77.88 | 75.86 | 76.92 | 76.92 | 284,722 |
| 31 Mar 2022 | 79.20 | 79.74 | 77.08 | 77.44 | 77.44 | 430,498 |
| 30 Mar 2022 | 79.74 | 80.00 | 77.72 | 78.40 | 78.40 | 376,496 |
| 29 Mar 2022 | 78.30 | 80.00 | 76.86 | 79.46 | 79.46 | 620,210 |
| 28 Mar 2022 | 76.98 | 77.78 | 76.24 | 76.72 | 76.72 | 269,965 |
| 25 Mar 2022 | 76.38 | 77.96 | 76.02 | 76.36 | 76.36 | 294,508 |
| 24 Mar 2022 | 77.24 | 78.10 | 75.50 | 76.34 | 76.34 | 351,283 |
| 23 Mar 2022 | 78.76 | 79.26 | 76.78 | 77.28 | 77.28 | 337,653 |
| 22 Mar 2022 | 76.10 | 78.74 | 76.10 | 78.08 | 78.08 | 477,123 |
| 21 Mar 2022 | 78.10 | 78.68 | 74.72 | 75.64 | 75.64 | 417,351 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
