UK markets open in 1 hour 4 minutes

PUMA SE (PUM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
94.08-1.62 (-1.69%)
At close: 05:36PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202294.5294.7293.1294.0894.08447
20 Jan 202294.6297.6694.6295.7095.70505
19 Jan 202292.2095.5492.2094.1494.1485
18 Jan 202293.5693.5691.9293.5693.56262
17 Jan 202293.9493.9492.9493.0493.04248
14 Jan 202295.5495.5493.2293.2293.22940
13 Jan 202297.7297.7295.5095.8095.80138
12 Jan 202299.5099.5097.1097.7297.7275
11 Jan 202297.2699.6097.2699.1099.10187
10 Jan 2022100.50100.5097.1297.1297.12232
07 Jan 2022103.15103.3099.76100.60100.60357
06 Jan 2022106.10106.55103.20103.20103.2045
05 Jan 2022107.80108.35107.00107.00107.001,114
04 Jan 2022107.25109.05107.25108.05108.0588
03 Jan 2022107.65108.00106.95107.65107.651,210
30 Dec 2021107.50107.75107.35107.60107.60149
29 Dec 2021107.35107.35106.75106.90106.9010
28 Dec 2021106.00106.75106.00106.65106.65510
27 Dec 2021105.50105.75104.70105.75105.75160
23 Dec 2021105.60105.60104.70105.20105.20118
22 Dec 2021103.35104.65103.30104.65104.65286
21 Dec 2021103.45103.45102.40103.05103.05627
20 Dec 202199.66102.4599.66102.30102.30640
17 Dec 2021104.20104.20102.50103.30103.3030
16 Dec 2021105.25106.80104.20104.20104.20270
15 Dec 2021103.15104.90103.15104.75104.75440
14 Dec 2021105.40106.45103.00103.00103.00173
13 Dec 2021106.70107.05105.90105.90105.90183
10 Dec 2021107.30107.30106.45106.45106.4536
09 Dec 2021108.60108.90108.05108.05108.05-
08 Dec 2021109.90109.90108.50108.50108.5020
07 Dec 2021107.00109.85107.00109.85109.8530
06 Dec 2021105.25106.40104.80106.40106.40395
03 Dec 2021106.25106.25103.75103.75103.75-
02 Dec 2021107.00107.00105.10106.05106.05220
01 Dec 2021106.85108.50105.90107.40107.40800
30 Nov 2021105.00108.05105.00107.10107.10281
29 Nov 2021102.55106.80102.55106.80106.80589
26 Nov 2021105.95106.45103.90104.05104.05526
25 Nov 2021108.45108.70108.30108.30108.3050
24 Nov 2021110.55110.65107.05108.15108.15145
23 Nov 2021111.95112.50110.35110.35110.35199
22 Nov 2021114.65115.20112.60113.25113.251,471
19 Nov 2021115.00115.25114.25115.25115.25116
18 Nov 2021113.50115.00113.50115.00115.00450
17 Nov 2021113.20113.90112.95113.55113.55225
16 Nov 2021111.85113.55111.85113.00113.00485
15 Nov 2021111.45111.85111.00111.70111.7021
12 Nov 2021109.85111.45109.85111.45111.45223
11 Nov 2021110.25110.25108.90109.50109.5044
10 Nov 2021110.00110.80109.05110.35110.35200
09 Nov 2021110.50111.70110.50111.40111.40150
08 Nov 2021112.45112.55111.00111.20111.20355
05 Nov 2021110.70113.05110.70111.95111.9515
04 Nov 2021109.55111.20109.40111.20111.20557
03 Nov 2021107.45109.25107.45109.25109.25211
02 Nov 2021107.50107.65106.00107.65107.651,403
01 Nov 2021108.20108.20106.55107.25107.25185
29 Oct 2021107.00107.95105.90107.95107.952,293
28 Oct 2021106.00108.55106.00106.80106.80818
27 Oct 2021104.00106.20104.00105.90105.90905
26 Oct 2021102.60103.45102.50102.65102.6552
25 Oct 2021103.15103.15101.90102.70102.70128
22 Oct 2021102.10103.60102.10103.30103.30579
21 Oct 202199.96101.8099.76101.80101.80110
20 Oct 2021101.10101.1099.5699.8499.84140
19 Oct 2021101.50101.55100.65100.65100.65185
18 Oct 2021101.10101.1099.72100.05100.05100
15 Oct 2021100.85101.45100.60101.35101.35360
14 Oct 202198.90101.1098.90101.10101.1087
13 Oct 202196.9699.5896.9699.4099.407
12 Oct 202196.2097.5896.2097.5897.58102
11 Oct 202199.3299.3297.2897.2897.28416
08 Oct 202199.9899.9898.3698.3698.36354
07 Oct 202198.60100.0597.96100.05100.05227
06 Oct 202197.5897.5896.2297.1697.16427
05 Oct 202197.8699.3697.8699.0499.04473
04 Oct 202198.0298.0296.7297.4497.44271
01 Oct 202196.2298.1094.6697.6497.641,056
30 Sept 202195.8697.4295.8696.3296.32290
29 Sept 202195.9297.3895.7295.9695.96290
28 Sept 202198.1898.1895.5295.5295.52117
27 Sept 202199.50100.0098.0098.1898.18796
24 Sept 202199.22100.1598.9299.0699.0663
23 Sept 2021101.05102.70101.05102.20102.20859
22 Sept 2021100.50100.6098.70100.35100.35499
21 Sept 202199.50100.8599.3099.8499.8441
20 Sept 2021100.00100.0098.6899.1299.12181
17 Sept 2021101.95102.35101.00101.00101.00292
16 Sept 2021100.25102.00100.00102.00102.00220
15 Sept 2021103.00103.0099.38100.30100.30628
14 Sept 2021103.65103.90102.95103.90103.9020
13 Sept 2021106.55106.55103.45103.55103.55305
10 Sept 2021105.40107.60104.95106.55106.55220
09 Sept 2021103.55105.40103.30105.40105.40295
08 Sept 2021104.15105.65104.00105.05105.0535
07 Sept 2021103.90105.40103.90104.70104.70495
06 Sept 2021104.60104.60102.60103.80103.80888
03 Sept 2021103.75103.75101.85101.90101.90315
02 Sept 2021103.70104.15103.70103.75103.75100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...