PUMA SE (PUM.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

45.43

+0.66

(+1.47%)

At close: 05:35PM CEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	44.89	45.57	44.71	45.43	45.43	424,468
May 03, 2024	43.09	45.76	43.06	44.77	44.77	1,027,976
May 02, 2024	43.66	43.85	42.71	42.80	42.80	622,971
Apr 30, 2024	44.30	44.69	43.29	43.54	43.54	515,753
Apr 29, 2024	43.83	44.46	43.47	44.31	44.31	494,061
Apr 26, 2024	42.41	44.13	42.41	43.71	43.71	681,363
Apr 25, 2024	42.35	42.36	41.67	42.10	42.10	578,578
Apr 24, 2024	43.10	43.12	42.27	42.41	42.41	510,978
Apr 23, 2024	43.00	43.34	42.68	42.94	42.94	393,796
Apr 22, 2024	42.80	43.41	42.71	42.71	42.71	435,526
Apr 19, 2024	42.72	42.88	42.08	42.56	42.56	440,812
Apr 18, 2024	41.61	43.12	41.55	43.12	43.12	678,524
Apr 17, 2024	40.94	41.47	40.51	41.42	41.42	707,296
Apr 16, 2024	40.36	40.76	39.99	40.32	40.32	417,481
Apr 15, 2024	40.48	41.34	40.45	40.68	40.68	566,361
Apr 12, 2024	43.00	43.00	40.39	40.39	40.39	877,330
Apr 11, 2024	42.05	43.04	42.03	42.54	42.54	386,894
Apr 10, 2024	42.50	43.49	42.15	42.23	42.23	494,948
Apr 09, 2024	42.31	42.78	41.86	42.30	42.30	474,899
Apr 08, 2024	42.13	42.80	41.80	42.44	42.44	564,597
Apr 05, 2024	41.59	42.15	41.40	42.14	42.14	549,415
Apr 04, 2024	41.49	42.18	41.16	42.15	42.15	546,576
Apr 03, 2024	41.20	41.82	40.57	41.43	41.43	424,017
Apr 02, 2024	41.81	42.22	41.22	41.31	41.31	569,358
Mar 28, 2024	41.50	42.04	41.10	42.02	42.02	646,092
Mar 27, 2024	41.25	41.47	40.71	41.20	41.20	502,467
Mar 26, 2024	40.15	41.25	39.96	41.25	41.25	661,034
Mar 25, 2024	39.24	40.06	38.93	40.05	40.05	426,974
Mar 22, 2024	39.03	39.52	38.72	39.20	39.20	736,637
Mar 21, 2024	40.52	40.80	39.36	39.81	39.81	904,880
Mar 20, 2024	39.76	41.21	39.38	40.15	40.15	913,691
Mar 19, 2024	40.73	40.92	39.92	40.25	40.25	582,969
Mar 18, 2024	42.09	42.31	40.37	40.82	40.82	750,796
Mar 15, 2024	42.33	42.64	41.79	41.79	41.79	936,614
Mar 14, 2024	42.35	43.69	42.24	42.43	42.43	712,054
Mar 13, 2024	42.76	42.95	41.86	42.30	42.30	560,492
Mar 12, 2024	41.79	42.78	41.58	42.70	42.70	588,358
Mar 11, 2024	41.25	42.15	41.23	41.73	41.73	409,123
Mar 08, 2024	41.79	41.83	40.95	41.47	41.47	465,477
Mar 07, 2024	41.02	41.86	40.31	41.76	41.76	521,372
Mar 06, 2024	41.21	42.13	40.51	41.43	41.43	832,283
Mar 05, 2024	40.50	41.29	40.22	41.29	41.29	489,316
Mar 04, 2024	41.63	41.85	40.67	40.97	40.97	775,500
Mar 01, 2024	42.30	42.34	41.43	41.85	41.85	902,323
Feb 29, 2024	42.50	43.95	41.02	42.47	42.47	1,923,291
Feb 28, 2024	40.73	43.18	40.73	42.69	42.69	1,725,986
Feb 27, 2024	43.12	44.06	40.34	40.69	40.69	1,612,987
Feb 26, 2024	42.16	42.75	41.66	42.41	42.41	680,245
Feb 23, 2024	42.40	42.52	41.57	42.31	42.31	460,531
Feb 22, 2024	42.32	42.80	42.07	42.30	42.30	450,476
Feb 21, 2024	41.60	42.18	41.27	42.18	42.18	525,219
Feb 20, 2024	42.33	42.41	40.64	41.70	41.70	699,056
Feb 19, 2024	42.28	42.67	41.97	42.58	42.58	330,393
Feb 16, 2024	42.33	43.09	42.13	42.21	42.21	743,676
Feb 15, 2024	42.16	42.85	41.91	42.11	42.11	-
Feb 14, 2024	40.30	42.10	40.30	41.67	41.67	843,722
Feb 13, 2024	41.49	41.66	40.05	40.30	40.30	559,607
Feb 12, 2024	40.61	41.76	40.61	41.56	41.56	473,318
Feb 09, 2024	40.74	41.48	40.30	40.55	40.55	533,314
Feb 08, 2024	40.39	40.75	40.00	40.63	40.63	765,084
Feb 07, 2024	39.87	40.33	39.79	40.27	40.27	861,875
Feb 06, 2024	39.37	39.93	38.92	39.84	39.84	592,059
Feb 05, 2024	38.75	40.38	38.61	39.48	39.48	1,507,898
Feb 02, 2024	37.83	38.96	37.42	38.46	38.46	915,569
Feb 01, 2024	36.01	38.56	35.60	37.91	37.91	1,654,935
Jan 31, 2024	37.75	38.18	37.39	37.60	37.60	526,314
Jan 30, 2024	38.15	38.23	37.44	37.88	37.88	554,613
Jan 29, 2024	38.00	38.63	37.78	38.00	38.00	702,806
Jan 26, 2024	37.07	38.76	37.01	38.12	38.12	1,053,321
Jan 25, 2024	37.90	38.30	36.87	37.70	37.70	2,254,130
Jan 24, 2024	43.39	43.78	38.22	38.49	38.49	3,655,081
Jan 23, 2024	42.70	43.51	42.51	42.98	42.98	549,051
Jan 22, 2024	42.42	43.05	42.21	42.40	42.40	672,373
Jan 19, 2024	43.67	44.05	41.84	42.05	42.05	993,969
Jan 18, 2024	44.22	44.41	42.66	43.15	43.15	620,327
Jan 17, 2024	44.10	44.49	42.08	43.49	43.49	1,076,691
Jan 16, 2024	46.02	46.27	44.71	44.96	44.96	915,245
Jan 15, 2024	47.42	47.70	46.42	46.60	46.60	365,502
Jan 12, 2024	47.26	48.33	47.19	47.41	47.41	327,719
Jan 11, 2024	47.95	48.36	47.21	47.44	47.44	488,617
Jan 10, 2024	46.92	47.80	46.92	47.48	47.48	455,969
Jan 09, 2024	47.84	48.05	46.76	46.82	46.82	424,076
Jan 08, 2024	46.75	47.35	45.12	47.30	47.30	658,917
Jan 05, 2024	46.37	47.26	46.26	46.97	46.97	543,129
Jan 04, 2024	48.59	48.80	46.21	46.66	46.66	1,079,302
Jan 03, 2024	50.04	50.40	49.37	49.58	49.58	494,038
Jan 02, 2024	50.86	51.48	50.04	50.48	50.48	390,112
Dec 29, 2023	50.56	50.90	50.30	50.52	50.52	134,842
Dec 28, 2023	50.52	50.68	49.91	50.50	50.50	294,747
Dec 27, 2023	50.30	50.70	50.06	50.42	50.42	484,619
Dec 22, 2023	51.30	51.70	49.90	49.90	49.90	990,643
Dec 21, 2023	53.56	54.66	53.36	53.76	53.76	280,324
Dec 20, 2023	53.84	54.28	53.12	54.10	54.10	262,700
Dec 19, 2023	53.12	54.22	53.06	53.92	53.92	320,746
Dec 18, 2023	52.38	53.08	51.76	52.96	52.96	368,665
Dec 15, 2023	55.22	55.40	52.36	52.86	52.86	754,598
Dec 14, 2023	54.90	55.38	53.78	55.06	55.06	814,674
Dec 13, 2023	53.26	54.14	53.06	53.42	53.42	532,383
Dec 12, 2023	54.00	54.96	53.22	53.42	53.42	418,953
Dec 11, 2023	56.14	56.36	53.58	53.70	53.70	667,967
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.82+0.34(+0.43%)

Bitcoin CAD86,820.58-314.72(-0.36%)

PUMA SE (PUM.DE)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.82
+0.34(+0.43%)

Bitcoin CAD
86,820.58
-314.72(-0.36%)