PUMA SE (PUM.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

62.30

-0.54

(-0.86%)

At close: 05:35PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
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
18 Mar 2022	76.32	78.26	75.10	78.26	78.26	740,746
17 Mar 2022	77.04	77.22	75.58	76.46	76.46	570,494
16 Mar 2022	73.80	77.26	73.70	76.30	76.30	646,755
15 Mar 2022	71.00	72.72	68.88	71.86	71.86	505,043
14 Mar 2022	72.00	73.26	70.62	71.92	71.92	523,111
11 Mar 2022	69.84	73.06	68.68	70.68	70.68	664,187
10 Mar 2022	73.90	74.00	69.90	69.90	69.90	739,669
09 Mar 2022	69.62	73.96	68.28	73.96	73.96	1,028,535
08 Mar 2022	63.50	68.24	63.46	66.04	66.04	998,079
07 Mar 2022	65.70	67.46	62.38	64.98	64.98	1,041,658
04 Mar 2022	73.24	73.54	67.68	67.68	67.68	913,829
03 Mar 2022	76.72	77.68	74.26	74.34	74.34	463,502
02 Mar 2022	74.92	77.90	74.64	77.10	77.10	780,948
01 Mar 2022	81.30	81.44	76.20	76.44	76.44	815,822
28 Feb 2022	79.74	82.12	78.92	81.98	81.98	777,857
25 Feb 2022	83.88	84.36	80.86	81.86	81.86	932,531
24 Feb 2022	84.36	85.16	81.84	83.02	83.02	788,003
23 Feb 2022	86.90	88.76	85.44	86.88	86.88	594,179
22 Feb 2022	88.50	90.02	87.78	88.64	88.64	574,804
21 Feb 2022	91.04	91.26	88.46	89.72	89.72	374,578
18 Feb 2022	90.10	91.00	89.22	90.30	90.30	414,437
17 Feb 2022	90.48	91.74	90.22	90.36	90.36	407,413
16 Feb 2022	90.20	91.20	89.52	90.16	90.16	409,192
15 Feb 2022	87.50	90.16	87.28	90.14	90.14	365,407
14 Feb 2022	87.06	87.88	85.76	87.88	87.88	467,744
11 Feb 2022	89.36	89.96	88.56	88.56	88.56	385,438
10 Feb 2022	91.64	92.26	89.38	90.60	90.60	280,421
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.5930%)

BTC-GBP15,733.57-209.11(-1.31%)

PUMA SE (PUM.DE)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.5930%)

BTC-GBP
15,733.57
-209.11(-1.31%)