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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	67.76	69.00	67.74	69.00	69.00	150
11 Aug 2022	67.82	68.68	67.04	67.90	67.90	210
10 Aug 2022	64.00	67.86	63.32	67.86	67.86	5,272
09 Aug 2022	67.12	67.40	64.20	64.78	64.78	281
08 Aug 2022	67.92	67.92	67.10	67.40	67.40	630
05 Aug 2022	69.36	69.36	67.46	68.02	68.02	672
04 Aug 2022	67.46	68.94	67.46	68.62	68.62	443
03 Aug 2022	65.00	67.30	65.00	67.30	67.30	750
02 Aug 2022	67.34	67.34	64.60	65.14	65.14	582
01 Aug 2022	65.82	67.24	65.26	67.20	67.20	1,665
29 Jul 2022	66.04	66.04	65.46	65.46	65.46	20
28 Jul 2022	64.68	65.86	64.00	64.60	64.60	430
27 Jul 2022	68.50	68.50	64.50	64.88	64.88	1,091
26 Jul 2022	69.00	69.00	67.68	67.68	67.68	5,030
25 Jul 2022	70.08	70.08	69.80	69.80	69.80	170
22 Jul 2022	69.82	71.36	69.82	70.84	70.84	135
21 Jul 2022	68.00	70.24	68.00	70.24	70.24	63
20 Jul 2022	67.50	68.74	67.50	68.10	68.10	100
19 Jul 2022	64.62	67.70	64.62	67.30	67.30	127
18 Jul 2022	63.78	65.00	63.78	64.98	64.98	280
15 Jul 2022	62.92	62.92	62.30	62.54	62.54	-
14 Jul 2022	64.44	64.60	63.42	63.42	63.42	50
13 Jul 2022	64.40	64.96	62.88	62.88	62.88	53
12 Jul 2022	64.24	64.24	63.30	64.22	64.22	20
11 Jul 2022	65.02	65.64	64.60	65.44	65.44	89
08 Jul 2022	66.22	66.22	65.24	65.74	65.74	-
07 Jul 2022	63.80	66.64	63.80	66.64	66.64	766
06 Jul 2022	62.66	63.36	61.54	63.36	63.36	245
05 Jul 2022	61.78	62.02	60.70	61.50	61.50	185
04 Jul 2022	62.26	62.26	61.36	61.92	61.92	65
01 Jul 2022	62.00	62.20	62.00	62.16	62.16	323
30 Jun 2022	63.08	63.38	61.02	63.38	63.38	950
29 Jun 2022	64.50	64.50	63.06	64.36	64.36	310
28 Jun 2022	65.02	65.60	64.98	64.98	64.98	150
27 Jun 2022	66.90	66.94	66.90	66.94	66.94	-
24 Jun 2022	64.36	67.64	64.36	66.62	66.62	860
23 Jun 2022	63.86	63.86	62.88	62.88	62.88	40
22 Jun 2022	63.80	64.54	63.54	63.82	63.82	250
21 Jun 2022	64.76	66.18	64.76	66.18	66.18	3,120
20 Jun 2022	65.00	65.42	64.06	64.44	64.44	65
17 Jun 2022	65.46	65.46	64.22	64.76	64.76	447
16 Jun 2022	68.08	68.08	65.26	65.26	65.26	538
15 Jun 2022	66.46	68.12	66.46	68.12	68.12	25
14 Jun 2022	67.70	67.70	65.92	65.92	65.92	98
13 Jun 2022	68.02	68.02	66.48	67.18	67.18	67
10 Jun 2022	69.60	70.72	69.60	70.50	70.50	94
09 Jun 2022	71.42	71.42	70.66	70.68	70.68	176
08 Jun 2022	70.86	71.80	70.80	71.80	71.80	50
07 Jun 2022	70.46	70.92	69.74	70.92	70.92	20
06 Jun 2022	70.32	70.86	70.32	70.86	70.86	300
03 Jun 2022	71.68	71.80	70.68	70.68	70.68	2,847
02 Jun 2022	68.02	70.60	68.02	70.60	70.60	3,753
01 Jun 2022	69.50	69.50	68.52	68.84	68.84	3,500
31 May 2022	69.30	69.82	69.14	69.76	69.76	5,278
30 May 2022	66.82	69.72	66.82	69.70	69.70	1,170
27 May 2022	64.68	65.54	64.12	65.54	65.54	19
26 May 2022	61.40	64.16	61.40	64.16	64.16	361
25 May 2022	61.00	61.00	57.98	57.98	57.98	480
24 May 2022	62.26	62.36	60.66	61.04	61.04	18
23 May 2022	63.80	63.80	62.74	63.10	63.10	220
20 May 2022	61.14	62.96	61.14	62.00	62.00	355
19 May 2022	62.62	62.62	60.50	62.46	62.46	134
18 May 2022	66.20	66.44	64.10	64.10	64.10	86
17 May 2022	65.52	66.74	65.40	66.74	66.74	543
16 May 2022	65.96	65.96	64.82	65.26	65.26	15
13 May 2022	65.00	65.02	64.96	65.02	65.02	82
12 May 2022	63.14	63.60	61.58	63.60	63.60	326
12 May 2022	0.72 Dividend
11 May 2022	63.78	66.12	63.48	65.70	64.98	127
10 May 2022	63.50	63.50	62.18	62.84	62.15	480
09 May 2022	66.00	66.00	63.96	64.04	63.34	361
06 May 2022	66.30	66.92	65.66	66.22	65.49	307
05 May 2022	71.80	71.80	68.04	68.04	67.29	628
04 May 2022	70.60	71.30	70.12	71.30	70.52	219
03 May 2022	72.10	72.48	70.40	71.30	70.52	395
02 May 2022	69.98	70.74	69.26	70.22	69.45	91
29 Apr 2022	69.48	71.42	69.22	69.98	69.21	222
28 Apr 2022	67.84	69.50	67.00	69.50	68.74	906
27 Apr 2022	70.70	70.94	67.00	67.78	67.04	931
26 Apr 2022	72.88	72.88	68.80	69.38	68.62	1,570
25 Apr 2022	74.02	74.02	71.80	72.06	71.27	455
22 Apr 2022	76.50	76.50	74.90	75.02	74.20	210
21 Apr 2022	77.16	78.00	77.16	78.00	77.15	140
20 Apr 2022	75.38	77.48	75.38	77.32	76.47	390
19 Apr 2022	74.44	74.48	73.80	74.32	73.51	41
14 Apr 2022	74.32	74.86	74.32	74.86	74.04	228
13 Apr 2022	73.50	73.52	72.04	73.52	72.71	228
12 Apr 2022	71.64	73.12	71.10	73.12	72.32	568
11 Apr 2022	74.26	74.26	72.00	72.00	71.21	67
08 Apr 2022	73.84	75.70	73.80	75.70	74.87	487
07 Apr 2022	74.20	74.20	73.32	73.76	72.95	209
06 Apr 2022	77.06	77.06	73.98	73.98	73.17	429
05 Apr 2022	78.94	78.94	77.74	77.74	76.89	94
04 Apr 2022	77.46	79.28	76.88	79.28	78.41	140
01 Apr 2022	78.00	78.00	76.10	76.88	76.04	1,200
31 Mar 2022	78.96	78.96	77.68	77.96	77.11	126
30 Mar 2022	78.70	79.64	77.96	78.04	77.18	208
29 Mar 2022	77.50	79.58	76.92	79.58	78.71	1,286
28 Mar 2022	76.98	76.98	76.50	76.88	76.04	197
25 Mar 2022	77.00	77.86	76.26	76.26	75.42	436
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,175.09+165.20(+0.83%)

PUMA SE (PUM.F)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,175.09
+165.20(+0.83%)