UK Markets open in 32 mins

PUMA SE (PUM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
67.48+0.28 (+0.42%)
At close: 05:43PM CEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 202267.5067.9866.8267.4867.48441,389
05 Aug 202268.8269.5467.0467.2067.20373,530
04 Aug 202267.5069.5067.5069.1469.14491,674
03 Aug 202264.3067.4263.9467.4267.42433,729
02 Aug 202266.7066.7064.3264.8264.82472,969
01 Aug 202265.4267.7264.7867.3467.34568,074
29 Jul 202265.6466.2864.9865.6265.62492,117
28 Jul 202264.6466.9463.9266.1466.14786,371
27 Jul 202267.0667.9463.1264.0064.00880,188
26 Jul 202267.9068.7866.6466.7466.74297,828
25 Jul 202269.8270.3268.9669.0269.02276,762
22 Jul 202270.2071.6069.3870.4070.40287,747
21 Jul 202268.0070.4067.8270.3670.36548,669
20 Jul 202268.2268.8867.4268.1068.10377,342
19 Jul 202264.5667.5664.1067.5667.56401,090
18 Jul 202263.8465.6663.8465.2465.24375,306
15 Jul 202262.8863.7061.7063.7063.70494,203
14 Jul 202264.2665.2862.0062.7862.78343,966
13 Jul 202264.4065.4662.7264.4264.42289,364
12 Jul 202265.1665.1665.1665.1665.16-
11 Jul 202264.6265.7863.7265.1665.16185,167
08 Jul 202266.3066.5864.9865.9865.98273,269
07 Jul 202264.2666.4263.9866.3266.32477,456
06 Jul 202262.2463.8861.4863.5663.56430,847
05 Jul 202262.0062.5259.2461.0261.02475,936
04 Jul 202262.2862.5861.3461.5661.56216,816
01 Jul 202262.2863.1661.4662.3062.30323,863
30 Jun 202262.5462.8460.9462.8462.84353,488
29 Jun 202263.4464.1662.5863.9263.92266,965
28 Jun 202266.4666.7064.4864.4864.48484,181
27 Jun 202267.5468.4665.5665.9465.94489,558
24 Jun 202264.6468.1463.7666.8866.88638,200
23 Jun 202263.7064.3062.6064.0664.06801,972
22 Jun 202263.6865.1263.2864.3064.30412,450
21 Jun 202265.1866.7064.8664.9064.90307,846
20 Jun 202265.8065.8464.0264.7464.74310,120
17 Jun 202265.7866.7264.9865.0265.02811,007
16 Jun 202267.3067.4064.8065.4065.40488,816
15 Jun 202267.0068.4866.7067.7667.76562,505
14 Jun 202266.7666.9866.0266.1066.10492,495
13 Jun 202267.8268.5866.3866.5066.50471,318
10 Jun 202269.9871.3668.9669.3069.30737,571
09 Jun 202271.5272.6470.4070.4870.48607,471
08 Jun 202271.6272.3870.7472.3872.38449,788
07 Jun 202270.2871.3069.3070.9070.90431,717
06 Jun 202271.1471.3870.3871.0471.04278,377
03 Jun 202268.2068.2068.2068.2068.20-
02 Jun 202268.2068.2068.2068.2068.20-
01 Jun 202269.6869.8467.7668.2068.20530,897
31 May 202269.2270.3668.0869.2269.22961,568
30 May 202264.2664.2664.2664.2664.26-
27 May 202264.2664.2664.2664.2664.26-
26 May 202261.2064.6861.1664.2664.26546,894
25 May 202260.4860.4860.4860.4860.48-
24 May 202261.5062.4260.3060.4860.48540,558
23 May 202263.5664.0862.2662.9062.90393,750
20 May 202262.2063.0661.0062.0862.08542,326
19 May 202262.9462.9462.9462.9462.94-
18 May 202266.4066.7062.8662.9462.94544,369
17 May 202265.4067.5865.0866.2666.26327,912
16 May 202265.3865.7864.3265.1065.10321,399
13 May 202264.1264.1264.1264.1264.12-
12 May 202262.8064.4061.0464.1264.12597,771
11 May 202262.7262.7262.7262.7262.72-
10 May 202264.2264.4062.5662.7262.72534,520
09 May 202267.4267.4267.4267.4267.42-
06 May 202267.4267.4267.4267.4267.42-
05 May 202272.5273.5267.4267.4267.42633,394
04 May 202270.2470.9469.8870.5870.58390,475
03 May 202272.2672.5670.4270.9270.92401,861
02 May 202269.7671.4066.8070.7870.78419,329
29 Apr 202269.8071.7669.4070.6870.68568,805
28 Apr 202268.6069.7467.0068.4668.46500,339
27 Apr 202269.1869.1869.1869.1869.18-
26 Apr 202271.7272.2869.1469.1869.18-
25 Apr 202272.7474.3271.2871.3671.36571,015
22 Apr 202277.2677.2677.2677.2677.26-
21 Apr 202277.2677.2677.2677.2677.26-
20 Apr 202275.4677.7875.1277.2677.26337,356
19 Apr 202274.5875.9473.6075.4475.44271,922
14 Apr 202274.8675.4274.3075.3675.36356,122
13 Apr 202273.1274.1871.8673.8873.88406,748
12 Apr 202271.1474.5070.8473.7673.76496,199
11 Apr 202274.4674.5672.3072.3072.30402,555
08 Apr 202274.9275.4473.9475.4475.44470,264
07 Apr 202274.2475.0073.2073.3073.30400,940
06 Apr 202277.6877.9673.5274.0274.02550,673
05 Apr 202278.7879.6477.4877.8277.82225,336
04 Apr 202277.3278.9076.3878.8478.84315,286
01 Apr 202277.4877.8875.8676.9276.92284,722
31 Mar 202279.2079.7477.0877.4477.44430,498
30 Mar 202279.7480.0077.7278.4078.40376,496
29 Mar 202278.3080.0076.8679.4679.46620,210
28 Mar 202276.9877.7876.2476.7276.72269,965
25 Mar 202276.3877.9676.0276.3676.36294,508
24 Mar 202277.2478.1075.5076.3476.34351,283
23 Mar 202278.7679.2676.7877.2877.28337,653
22 Mar 202276.1078.7476.1078.0878.08477,123
21 Mar 202278.1078.6874.7275.6475.64417,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...