UK markets closed

PUMA SE (PUM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
69.00+1.10 (+1.62%)
At close: 05:25PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202267.7669.0067.7469.0069.00150
11 Aug 202267.8268.6867.0467.9067.90210
10 Aug 202264.0067.8663.3267.8667.865,272
09 Aug 202267.1267.4064.2064.7864.78281
08 Aug 202267.9267.9267.1067.4067.40630
05 Aug 202269.3669.3667.4668.0268.02672
04 Aug 202267.4668.9467.4668.6268.62443
03 Aug 202265.0067.3065.0067.3067.30750
02 Aug 202267.3467.3464.6065.1465.14582
01 Aug 202265.8267.2465.2667.2067.201,665
29 Jul 202266.0466.0465.4665.4665.4620
28 Jul 202264.6865.8664.0064.6064.60430
27 Jul 202268.5068.5064.5064.8864.881,091
26 Jul 202269.0069.0067.6867.6867.685,030
25 Jul 202270.0870.0869.8069.8069.80170
22 Jul 202269.8271.3669.8270.8470.84135
21 Jul 202268.0070.2468.0070.2470.2463
20 Jul 202267.5068.7467.5068.1068.10100
19 Jul 202264.6267.7064.6267.3067.30127
18 Jul 202263.7865.0063.7864.9864.98280
15 Jul 202262.9262.9262.3062.5462.54-
14 Jul 202264.4464.6063.4263.4263.4250
13 Jul 202264.4064.9662.8862.8862.8853
12 Jul 202264.2464.2463.3064.2264.2220
11 Jul 202265.0265.6464.6065.4465.4489
08 Jul 202266.2266.2265.2465.7465.74-
07 Jul 202263.8066.6463.8066.6466.64766
06 Jul 202262.6663.3661.5463.3663.36245
05 Jul 202261.7862.0260.7061.5061.50185
04 Jul 202262.2662.2661.3661.9261.9265
01 Jul 202262.0062.2062.0062.1662.16323
30 Jun 202263.0863.3861.0263.3863.38950
29 Jun 202264.5064.5063.0664.3664.36310
28 Jun 202265.0265.6064.9864.9864.98150
27 Jun 202266.9066.9466.9066.9466.94-
24 Jun 202264.3667.6464.3666.6266.62860
23 Jun 202263.8663.8662.8862.8862.8840
22 Jun 202263.8064.5463.5463.8263.82250
21 Jun 202264.7666.1864.7666.1866.183,120
20 Jun 202265.0065.4264.0664.4464.4465
17 Jun 202265.4665.4664.2264.7664.76447
16 Jun 202268.0868.0865.2665.2665.26538
15 Jun 202266.4668.1266.4668.1268.1225
14 Jun 202267.7067.7065.9265.9265.9298
13 Jun 202268.0268.0266.4867.1867.1867
10 Jun 202269.6070.7269.6070.5070.5094
09 Jun 202271.4271.4270.6670.6870.68176
08 Jun 202270.8671.8070.8071.8071.8050
07 Jun 202270.4670.9269.7470.9270.9220
06 Jun 202270.3270.8670.3270.8670.86300
03 Jun 202271.6871.8070.6870.6870.682,847
02 Jun 202268.0270.6068.0270.6070.603,753
01 Jun 202269.5069.5068.5268.8468.843,500
31 May 202269.3069.8269.1469.7669.765,278
30 May 202266.8269.7266.8269.7069.701,170
27 May 202264.6865.5464.1265.5465.5419
26 May 202261.4064.1661.4064.1664.16361
25 May 202261.0061.0057.9857.9857.98480
24 May 202262.2662.3660.6661.0461.0418
23 May 202263.8063.8062.7463.1063.10220
20 May 202261.1462.9661.1462.0062.00355
19 May 202262.6262.6260.5062.4662.46134
18 May 202266.2066.4464.1064.1064.1086
17 May 202265.5266.7465.4066.7466.74543
16 May 202265.9665.9664.8265.2665.2615
13 May 202265.0065.0264.9665.0265.0282
12 May 202263.1463.6061.5863.6063.60326
12 May 20220.72 Dividend
11 May 202263.7866.1263.4865.7064.98127
10 May 202263.5063.5062.1862.8462.15480
09 May 202266.0066.0063.9664.0463.34361
06 May 202266.3066.9265.6666.2265.49307
05 May 202271.8071.8068.0468.0467.29628
04 May 202270.6071.3070.1271.3070.52219
03 May 202272.1072.4870.4071.3070.52395
02 May 202269.9870.7469.2670.2269.4591
29 Apr 202269.4871.4269.2269.9869.21222
28 Apr 202267.8469.5067.0069.5068.74906
27 Apr 202270.7070.9467.0067.7867.04931
26 Apr 202272.8872.8868.8069.3868.621,570
25 Apr 202274.0274.0271.8072.0671.27455
22 Apr 202276.5076.5074.9075.0274.20210
21 Apr 202277.1678.0077.1678.0077.15140
20 Apr 202275.3877.4875.3877.3276.47390
19 Apr 202274.4474.4873.8074.3273.5141
14 Apr 202274.3274.8674.3274.8674.04228
13 Apr 202273.5073.5272.0473.5272.71228
12 Apr 202271.6473.1271.1073.1272.32568
11 Apr 202274.2674.2672.0072.0071.2167
08 Apr 202273.8475.7073.8075.7074.87487
07 Apr 202274.2074.2073.3273.7672.95209
06 Apr 202277.0677.0673.9873.9873.17429
05 Apr 202278.9478.9477.7477.7476.8994
04 Apr 202277.4679.2876.8879.2878.41140
01 Apr 202278.0078.0076.1076.8876.041,200
31 Mar 202278.9678.9677.6877.9677.11126
30 Mar 202278.7079.6477.9678.0477.18208
29 Mar 202277.5079.5876.9279.5878.711,286
28 Mar 202276.9876.9876.5076.8876.04197
25 Mar 202277.0077.8676.2676.2675.42436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...