UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
18 Mar 202276.3278.2675.1078.2678.26740,746
17 Mar 202277.0477.2275.5876.4676.46570,494
16 Mar 202273.8077.2673.7076.3076.30646,755
15 Mar 202271.0072.7268.8871.8671.86505,043
14 Mar 202272.0073.2670.6271.9271.92523,111
11 Mar 202269.8473.0668.6870.6870.68664,187
10 Mar 202273.9074.0069.9069.9069.90739,669
09 Mar 202269.6273.9668.2873.9673.961,028,535
08 Mar 202263.5068.2463.4666.0466.04998,079
07 Mar 202265.7067.4662.3864.9864.981,041,658
04 Mar 202273.2473.5467.6867.6867.68913,829
03 Mar 202276.7277.6874.2674.3474.34463,502
02 Mar 202274.9277.9074.6477.1077.10780,948
01 Mar 202281.3081.4476.2076.4476.44815,822
28 Feb 202279.7482.1278.9281.9881.98777,857
25 Feb 202283.8884.3680.8681.8681.86932,531
24 Feb 202284.3685.1681.8483.0283.02788,003
23 Feb 202286.9088.7685.4486.8886.88594,179
22 Feb 202288.5090.0287.7888.6488.64574,804
21 Feb 202291.0491.2688.4689.7289.72374,578
18 Feb 202290.1091.0089.2290.3090.30414,437
17 Feb 202290.4891.7490.2290.3690.36407,413
16 Feb 202290.2091.2089.5290.1690.16409,192
15 Feb 202287.5090.1687.2890.1490.14365,407
14 Feb 202287.0687.8885.7687.8887.88467,744
11 Feb 202289.3689.9688.5688.5688.56385,438
10 Feb 202291.6492.2689.3890.6090.60280,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...