UK Markets open in 2 hrs 5 mins

PUMA SE (PUM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
93.16-2.66 (-2.78%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022------
14 Jan 202294.5094.8293.1093.1693.16368,090
13 Jan 202297.2297.6495.0095.8295.82383,327
12 Jan 202299.4299.6097.0897.6897.68322,880
11 Jan 202298.26100.1097.6898.4098.40385,815
10 Jan 2022100.05100.2596.2897.1697.16526,065
07 Jan 2022102.45102.5599.50100.10100.10409,749
06 Jan 2022106.10106.20102.55102.75102.75478,135
05 Jan 2022107.65109.15107.25107.80107.80217,985
04 Jan 2022107.50109.25107.50108.00108.00276,364
03 Jan 2022107.65108.40106.85107.15107.15216,854
30 Dec 2021107.10108.10107.10107.50107.50109,363
29 Dec 2021106.80107.75106.30107.05107.05151,861
28 Dec 2021105.45107.00105.35106.80106.80108,339
27 Dec 2021105.20105.70104.45105.65105.65102,368
23 Dec 2021105.35105.80104.30105.60105.60165,894
22 Dec 2021103.20105.10102.75105.10105.10219,764
21 Dec 2021103.40103.90102.15102.85102.85239,659
20 Dec 2021101.65102.90100.75102.15102.15271,299
17 Dec 2021104.15105.40102.45103.05103.05536,224
16 Dec 2021106.40106.95104.60104.80104.80428,171
15 Dec 2021103.15105.05102.85104.55104.55242,326
14 Dec 2021106.10106.60102.65103.10103.10324,309
13 Dec 2021106.75107.25105.70105.75105.75215,191
10 Dec 2021107.00107.75106.45106.50106.50245,178
09 Dec 2021108.90109.15107.10108.05108.05249,518
08 Dec 2021109.85110.15108.25108.40108.40255,100
07 Dec 2021106.00106.00106.00106.00106.00-
06 Dec 2021104.80106.50104.45106.00106.00266,586
03 Dec 2021106.50106.70103.60104.15104.15240,652
02 Dec 2021107.00107.05105.05105.60105.60335,642
01 Dec 2021107.70108.55105.20108.20108.20382,889
30 Nov 2021104.70108.40104.60106.75106.75571,433
29 Nov 2021105.20106.90105.15106.35106.35370,674
26 Nov 2021105.00106.60103.80103.95103.95425,719
25 Nov 2021109.10109.60107.70108.70108.70158,591
24 Nov 2021110.55111.10106.75108.60108.60373,571
23 Nov 2021113.00113.00110.35110.45110.45350,261
22 Nov 2021115.05115.25113.80113.80113.80193,029
19 Nov 2021114.85115.40114.10114.70114.70343,101
18 Nov 2021113.40114.60113.35114.60114.60237,681
17 Nov 2021113.35114.10112.90113.50113.50270,599
16 Nov 2021111.60113.70111.50113.40113.40247,798
15 Nov 2021111.35112.45110.85111.50111.50145,372
12 Nov 2021109.65111.45109.50111.30111.30175,787
11 Nov 2021110.30110.55108.55109.75109.75273,788
10 Nov 2021111.25111.25107.95110.50110.50320,761
09 Nov 2021110.55111.95109.95111.50111.50183,316
08 Nov 2021112.05112.75110.90110.90110.90172,466
05 Nov 2021111.05113.35110.95112.30112.30298,267
04 Nov 2021110.30111.40109.90111.05111.05345,453
03 Nov 2021107.45109.60107.35109.20109.20315,277
02 Nov 2021106.55107.75105.90107.45107.45234,846
01 Nov 2021107.75108.30106.50106.70106.70231,010
29 Oct 2021106.35107.30105.70107.30107.30343,217
28 Oct 2021107.30108.80106.20106.95106.95420,410
27 Oct 2021106.00106.65103.70106.15106.15604,877
26 Oct 2021102.25103.60102.00102.50102.50253,265
25 Oct 2021103.20103.20101.85102.05102.05252,861
22 Oct 2021102.55103.80101.95103.00103.00233,735
21 Oct 202199.60102.4099.16102.00102.00355,069
20 Oct 2021100.70101.2099.4499.9899.98271,076
19 Oct 2021100.70101.95100.60100.70100.70327,724
18 Oct 2021101.20101.2599.72100.20100.20206,956
15 Oct 2021101.00101.55100.30101.55101.55258,924
14 Oct 202199.92101.1598.72100.85100.85262,145
13 Oct 202197.3499.7496.8499.4699.46238,499
12 Oct 202195.9697.5695.8097.4097.40253,730
11 Oct 202198.6899.1896.8696.9696.96376,930
08 Oct 202199.96100.2098.2698.5098.50380,056
07 Oct 202198.56100.4097.76100.35100.35427,818
06 Oct 202198.0098.0296.2097.3097.30271,903
05 Oct 202197.8899.4697.5098.9498.94321,156
04 Oct 202197.2297.7496.4097.4697.46325,254
01 Oct 202195.1298.2694.7097.3697.36345,855
30 Sept 202196.1097.5295.9496.4296.42372,470
29 Sept 202196.1097.5295.6895.7495.74212,807
28 Sept 202198.0498.2895.2095.5695.56291,511
27 Sept 2021100.30100.6097.6698.0898.08234,723
24 Sept 202199.66100.6598.8498.9898.98357,918
23 Sept 2021101.45102.85101.30102.10102.10276,649
22 Sept 2021101.00101.0098.52100.60100.60266,982
21 Sept 202199.60100.8599.06100.05100.05211,420
20 Sept 202199.10100.3098.2899.2099.20296,777
17 Sept 2021102.05102.75100.50100.75100.751,357,737
16 Sept 202199.88101.4599.58101.35101.35374,831
15 Sept 2021103.75103.7599.30100.00100.00396,938
14 Sept 2021103.20104.15102.75103.85103.85254,970
13 Sept 2021106.55107.15103.15103.50103.50283,216
10 Sept 2021105.20107.80104.55106.45106.45404,309
09 Sept 2021103.90105.50102.95105.00105.00263,072
08 Sept 2021104.00105.70103.80104.10104.10308,333
07 Sept 2021103.90105.55103.75104.45104.45313,132
06 Sept 2021103.05104.35102.50103.70103.70178,045
03 Sept 2021103.80104.05101.50102.55102.55214,818
02 Sept 2021104.10104.60103.15103.80103.80170,956
01 Sept 2021103.35104.80103.35103.85103.85254,416
31 Aug 2021104.90104.90101.80102.80102.80527,693
30 Aug 2021105.35105.45104.05104.55104.55139,802
27 Aug 2021104.70105.50104.15105.10105.10146,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...