UK Markets closed

PUMA SE (PUM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
103.75-2.30 (-2.17%)
At close: 06:56PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021106.25106.25103.75103.75103.75220
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
01 Sept 2021103.45104.70103.45103.70103.701,126
31 Aug 2021104.50104.60102.05103.30103.3089
30 Aug 2021105.95106.00104.35104.45104.45598
27 Aug 2021105.45105.50104.55105.45105.45947
26 Aug 2021107.60107.60103.15104.95104.955
25 Aug 2021107.90108.50107.80107.95107.95189
24 Aug 2021107.55107.55106.30106.85106.85115
23 Aug 2021107.15107.65107.05107.05107.05445
20 Aug 2021106.05106.70105.95106.70106.70112
19 Aug 2021107.00107.00105.55106.15106.15188
18 Aug 2021108.60108.60107.80107.80107.8045
17 Aug 2021107.40108.45107.40107.85107.8520
16 Aug 2021107.60108.35107.45108.20108.20600
13 Aug 2021107.30108.65107.30108.65108.6512
12 Aug 2021106.65107.30106.65107.30107.30390
11 Aug 2021106.90107.30106.45107.15107.15131
10 Aug 2021107.60108.30106.90107.05107.05240
09 Aug 2021106.90107.30106.80107.25107.25546
06 Aug 2021108.00108.00106.75107.10107.10143
05 Aug 2021108.30109.50107.65107.70107.70333
04 Aug 2021106.10108.90106.10108.90108.90275
03 Aug 2021104.75107.15104.75106.10106.10197
02 Aug 2021103.55104.80103.55104.80104.8019
30 Jul 2021103.65103.70102.65103.55103.55250
29 Jul 2021101.25103.65101.25103.65103.65233
28 Jul 2021104.15104.40103.95103.95103.9583
27 Jul 2021104.60105.30104.30105.00105.0030
26 Jul 2021104.45105.95104.45105.15105.15610
23 Jul 2021105.15106.15105.15106.15106.1550
22 Jul 2021103.30104.70103.30104.65104.6535
21 Jul 2021101.75103.00101.65103.00103.0077
20 Jul 2021100.80101.75100.80101.35101.35117
19 Jul 2021101.50101.5099.76100.35100.35234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...