UK markets open in 1 hour 4 minutes
NIKKEI 225
27,588.37 +66.11 (+0.24%) HANG SENG
24,693.49 -272.06 (-1.09%) CRUDE OIL
85.69 +0.55 (+0.65%) GOLD FUTURES
1,838.40 +6.60 (+0.36%) DOW
34,265.37 -450.03 (-1.30%) BTC-GBP
26,046.54 -87.14 (-0.33%)
PUMA SE (PUM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 94.52 | 94.72 | 93.12 | 94.08 | 94.08 | 447 |
| 20 Jan 2022 | 94.62 | 97.66 | 94.62 | 95.70 | 95.70 | 505 |
| 19 Jan 2022 | 92.20 | 95.54 | 92.20 | 94.14 | 94.14 | 85 |
| 18 Jan 2022 | 93.56 | 93.56 | 91.92 | 93.56 | 93.56 | 262 |
| 17 Jan 2022 | 93.94 | 93.94 | 92.94 | 93.04 | 93.04 | 248 |
| 14 Jan 2022 | 95.54 | 95.54 | 93.22 | 93.22 | 93.22 | 940 |
| 13 Jan 2022 | 97.72 | 97.72 | 95.50 | 95.80 | 95.80 | 138 |
| 12 Jan 2022 | 99.50 | 99.50 | 97.10 | 97.72 | 97.72 | 75 |
| 11 Jan 2022 | 97.26 | 99.60 | 97.26 | 99.10 | 99.10 | 187 |
| 10 Jan 2022 | 100.50 | 100.50 | 97.12 | 97.12 | 97.12 | 232 |
| 07 Jan 2022 | 103.15 | 103.30 | 99.76 | 100.60 | 100.60 | 357 |
| 06 Jan 2022 | 106.10 | 106.55 | 103.20 | 103.20 | 103.20 | 45 |
| 05 Jan 2022 | 107.80 | 108.35 | 107.00 | 107.00 | 107.00 | 1,114 |
| 04 Jan 2022 | 107.25 | 109.05 | 107.25 | 108.05 | 108.05 | 88 |
| 03 Jan 2022 | 107.65 | 108.00 | 106.95 | 107.65 | 107.65 | 1,210 |
| 30 Dec 2021 | 107.50 | 107.75 | 107.35 | 107.60 | 107.60 | 149 |
| 29 Dec 2021 | 107.35 | 107.35 | 106.75 | 106.90 | 106.90 | 10 |
| 28 Dec 2021 | 106.00 | 106.75 | 106.00 | 106.65 | 106.65 | 510 |
| 27 Dec 2021 | 105.50 | 105.75 | 104.70 | 105.75 | 105.75 | 160 |
| 23 Dec 2021 | 105.60 | 105.60 | 104.70 | 105.20 | 105.20 | 118 |
| 22 Dec 2021 | 103.35 | 104.65 | 103.30 | 104.65 | 104.65 | 286 |
| 21 Dec 2021 | 103.45 | 103.45 | 102.40 | 103.05 | 103.05 | 627 |
| 20 Dec 2021 | 99.66 | 102.45 | 99.66 | 102.30 | 102.30 | 640 |
| 17 Dec 2021 | 104.20 | 104.20 | 102.50 | 103.30 | 103.30 | 30 |
| 16 Dec 2021 | 105.25 | 106.80 | 104.20 | 104.20 | 104.20 | 270 |
| 15 Dec 2021 | 103.15 | 104.90 | 103.15 | 104.75 | 104.75 | 440 |
| 14 Dec 2021 | 105.40 | 106.45 | 103.00 | 103.00 | 103.00 | 173 |
| 13 Dec 2021 | 106.70 | 107.05 | 105.90 | 105.90 | 105.90 | 183 |
| 10 Dec 2021 | 107.30 | 107.30 | 106.45 | 106.45 | 106.45 | 36 |
| 09 Dec 2021 | 108.60 | 108.90 | 108.05 | 108.05 | 108.05 | - |
| 08 Dec 2021 | 109.90 | 109.90 | 108.50 | 108.50 | 108.50 | 20 |
| 07 Dec 2021 | 107.00 | 109.85 | 107.00 | 109.85 | 109.85 | 30 |
| 06 Dec 2021 | 105.25 | 106.40 | 104.80 | 106.40 | 106.40 | 395 |
| 03 Dec 2021 | 106.25 | 106.25 | 103.75 | 103.75 | 103.75 | - |
| 02 Dec 2021 | 107.00 | 107.00 | 105.10 | 106.05 | 106.05 | 220 |
| 01 Dec 2021 | 106.85 | 108.50 | 105.90 | 107.40 | 107.40 | 800 |
| 30 Nov 2021 | 105.00 | 108.05 | 105.00 | 107.10 | 107.10 | 281 |
| 29 Nov 2021 | 102.55 | 106.80 | 102.55 | 106.80 | 106.80 | 589 |
| 26 Nov 2021 | 105.95 | 106.45 | 103.90 | 104.05 | 104.05 | 526 |
| 25 Nov 2021 | 108.45 | 108.70 | 108.30 | 108.30 | 108.30 | 50 |
| 24 Nov 2021 | 110.55 | 110.65 | 107.05 | 108.15 | 108.15 | 145 |
| 23 Nov 2021 | 111.95 | 112.50 | 110.35 | 110.35 | 110.35 | 199 |
| 22 Nov 2021 | 114.65 | 115.20 | 112.60 | 113.25 | 113.25 | 1,471 |
| 19 Nov 2021 | 115.00 | 115.25 | 114.25 | 115.25 | 115.25 | 116 |
| 18 Nov 2021 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 450 |
| 17 Nov 2021 | 113.20 | 113.90 | 112.95 | 113.55 | 113.55 | 225 |
| 16 Nov 2021 | 111.85 | 113.55 | 111.85 | 113.00 | 113.00 | 485 |
| 15 Nov 2021 | 111.45 | 111.85 | 111.00 | 111.70 | 111.70 | 21 |
| 12 Nov 2021 | 109.85 | 111.45 | 109.85 | 111.45 | 111.45 | 223 |
| 11 Nov 2021 | 110.25 | 110.25 | 108.90 | 109.50 | 109.50 | 44 |
| 10 Nov 2021 | 110.00 | 110.80 | 109.05 | 110.35 | 110.35 | 200 |
| 09 Nov 2021 | 110.50 | 111.70 | 110.50 | 111.40 | 111.40 | 150 |
| 08 Nov 2021 | 112.45 | 112.55 | 111.00 | 111.20 | 111.20 | 355 |
| 05 Nov 2021 | 110.70 | 113.05 | 110.70 | 111.95 | 111.95 | 15 |
| 04 Nov 2021 | 109.55 | 111.20 | 109.40 | 111.20 | 111.20 | 557 |
| 03 Nov 2021 | 107.45 | 109.25 | 107.45 | 109.25 | 109.25 | 211 |
| 02 Nov 2021 | 107.50 | 107.65 | 106.00 | 107.65 | 107.65 | 1,403 |
| 01 Nov 2021 | 108.20 | 108.20 | 106.55 | 107.25 | 107.25 | 185 |
| 29 Oct 2021 | 107.00 | 107.95 | 105.90 | 107.95 | 107.95 | 2,293 |
| 28 Oct 2021 | 106.00 | 108.55 | 106.00 | 106.80 | 106.80 | 818 |
| 27 Oct 2021 | 104.00 | 106.20 | 104.00 | 105.90 | 105.90 | 905 |
| 26 Oct 2021 | 102.60 | 103.45 | 102.50 | 102.65 | 102.65 | 52 |
| 25 Oct 2021 | 103.15 | 103.15 | 101.90 | 102.70 | 102.70 | 128 |
| 22 Oct 2021 | 102.10 | 103.60 | 102.10 | 103.30 | 103.30 | 579 |
| 21 Oct 2021 | 99.96 | 101.80 | 99.76 | 101.80 | 101.80 | 110 |
| 20 Oct 2021 | 101.10 | 101.10 | 99.56 | 99.84 | 99.84 | 140 |
| 19 Oct 2021 | 101.50 | 101.55 | 100.65 | 100.65 | 100.65 | 185 |
| 18 Oct 2021 | 101.10 | 101.10 | 99.72 | 100.05 | 100.05 | 100 |
| 15 Oct 2021 | 100.85 | 101.45 | 100.60 | 101.35 | 101.35 | 360 |
| 14 Oct 2021 | 98.90 | 101.10 | 98.90 | 101.10 | 101.10 | 87 |
| 13 Oct 2021 | 96.96 | 99.58 | 96.96 | 99.40 | 99.40 | 7 |
| 12 Oct 2021 | 96.20 | 97.58 | 96.20 | 97.58 | 97.58 | 102 |
| 11 Oct 2021 | 99.32 | 99.32 | 97.28 | 97.28 | 97.28 | 416 |
| 08 Oct 2021 | 99.98 | 99.98 | 98.36 | 98.36 | 98.36 | 354 |
| 07 Oct 2021 | 98.60 | 100.05 | 97.96 | 100.05 | 100.05 | 227 |
| 06 Oct 2021 | 97.58 | 97.58 | 96.22 | 97.16 | 97.16 | 427 |
| 05 Oct 2021 | 97.86 | 99.36 | 97.86 | 99.04 | 99.04 | 473 |
| 04 Oct 2021 | 98.02 | 98.02 | 96.72 | 97.44 | 97.44 | 271 |
| 01 Oct 2021 | 96.22 | 98.10 | 94.66 | 97.64 | 97.64 | 1,056 |
| 30 Sept 2021 | 95.86 | 97.42 | 95.86 | 96.32 | 96.32 | 290 |
| 29 Sept 2021 | 95.92 | 97.38 | 95.72 | 95.96 | 95.96 | 290 |
| 28 Sept 2021 | 98.18 | 98.18 | 95.52 | 95.52 | 95.52 | 117 |
| 27 Sept 2021 | 99.50 | 100.00 | 98.00 | 98.18 | 98.18 | 796 |
| 24 Sept 2021 | 99.22 | 100.15 | 98.92 | 99.06 | 99.06 | 63 |
| 23 Sept 2021 | 101.05 | 102.70 | 101.05 | 102.20 | 102.20 | 859 |
| 22 Sept 2021 | 100.50 | 100.60 | 98.70 | 100.35 | 100.35 | 499 |
| 21 Sept 2021 | 99.50 | 100.85 | 99.30 | 99.84 | 99.84 | 41 |
| 20 Sept 2021 | 100.00 | 100.00 | 98.68 | 99.12 | 99.12 | 181 |
| 17 Sept 2021 | 101.95 | 102.35 | 101.00 | 101.00 | 101.00 | 292 |
| 16 Sept 2021 | 100.25 | 102.00 | 100.00 | 102.00 | 102.00 | 220 |
| 15 Sept 2021 | 103.00 | 103.00 | 99.38 | 100.30 | 100.30 | 628 |
| 14 Sept 2021 | 103.65 | 103.90 | 102.95 | 103.90 | 103.90 | 20 |
| 13 Sept 2021 | 106.55 | 106.55 | 103.45 | 103.55 | 103.55 | 305 |
| 10 Sept 2021 | 105.40 | 107.60 | 104.95 | 106.55 | 106.55 | 220 |
| 09 Sept 2021 | 103.55 | 105.40 | 103.30 | 105.40 | 105.40 | 295 |
| 08 Sept 2021 | 104.15 | 105.65 | 104.00 | 105.05 | 105.05 | 35 |
| 07 Sept 2021 | 103.90 | 105.40 | 103.90 | 104.70 | 104.70 | 495 |
| 06 Sept 2021 | 104.60 | 104.60 | 102.60 | 103.80 | 103.80 | 888 |
| 03 Sept 2021 | 103.75 | 103.75 | 101.85 | 101.90 | 101.90 | 315 |
| 02 Sept 2021 | 103.70 | 104.15 | 103.70 | 103.75 | 103.75 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
