PUMA SE (PUM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

43.57

-0.57

(-1.29%)

As of 08:06AM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	43.57	43.57	43.57	43.57	43.57	339
Jun 19, 2024	43.71	44.22	43.71	44.14	44.14	339
Jun 18, 2024	45.01	45.01	44.40	44.47	44.47	170
Jun 17, 2024	45.41	45.41	43.86	45.35	45.35	445
Jun 14, 2024	46.60	46.60	45.39	45.39	45.39	135
Jun 13, 2024	47.06	47.13	47.06	47.13	47.13	100
Jun 12, 2024	47.01	47.52	47.01	47.16	47.16	34
Jun 11, 2024	47.39	47.45	46.89	47.09	47.09	425
Jun 10, 2024	47.61	47.61	47.03	47.03	47.03	135
Jun 07, 2024	47.27	47.50	47.19	47.25	47.25	880
Jun 06, 2024	47.30	47.62	47.04	47.37	47.37	28
Jun 05, 2024	47.76	48.00	47.76	48.00	48.00	100
Jun 04, 2024	47.96	47.96	47.05	47.05	47.05	176
Jun 03, 2024	48.35	48.35	48.25	48.25	48.25	169
May 31, 2024	47.76	47.95	46.99	46.99	46.99	50
May 30, 2024	46.20	46.90	46.20	46.90	46.90	300
May 29, 2024	47.01	47.16	46.45	47.16	47.16	20
May 28, 2024	48.01	48.01	46.96	47.39	47.39	1,490
May 27, 2024	47.80	48.38	47.57	48.35	48.35	305
May 24, 2024	47.66	48.12	47.34	47.70	47.70	315
May 23, 2024	49.29	49.29	47.78	47.81	47.81	500
May 23, 2024	0.82 Dividend
May 22, 2024	49.99	50.14	49.50	49.50	48.68	527
May 21, 2024	50.62	50.62	49.71	49.71	48.89	345
May 20, 2024	51.12	51.68	51.12	51.68	50.82	50
May 17, 2024	51.36	51.54	51.14	51.16	50.31	269
May 16, 2024	52.08	52.42	51.36	51.36	50.51	425
May 15, 2024	51.78	52.36	51.20	52.26	51.39	114
May 14, 2024	50.56	52.30	50.56	52.00	51.14	1,165
May 13, 2024	50.50	51.68	49.76	50.44	49.60	1,263
May 10, 2024	52.38	52.74	50.50	50.82	49.98	2,387
May 09, 2024	49.53	52.48	49.53	52.12	51.26	1,412
May 08, 2024	45.73	50.76	45.73	49.47	48.65	5,008
May 07, 2024	45.20	45.55	45.04	45.39	44.64	1,881
May 06, 2024	45.07	45.49	44.72	45.49	44.74	119
May 03, 2024	42.71	45.20	42.71	45.20	44.45	1,465
May 02, 2024	43.58	43.58	42.99	42.99	42.28	53
Apr 30, 2024	44.10	44.41	43.33	43.33	42.61	628
Apr 29, 2024	43.58	44.35	43.58	44.35	43.62	901
Apr 26, 2024	42.11	43.13	42.11	43.02	42.31	240
Apr 25, 2024	42.33	42.33	41.34	41.80	41.11	1,639
Apr 24, 2024	43.03	43.03	42.66	42.66	41.95	50
Apr 23, 2024	43.05	43.05	42.98	42.98	42.27	10
Apr 22, 2024	42.57	43.33	42.57	42.90	42.19	269
Apr 19, 2024	42.64	42.64	42.42	42.50	41.80	1,280
Apr 18, 2024	41.43	41.71	41.43	41.71	41.02	-
Apr 17, 2024	40.61	41.01	40.61	41.01	40.33	905
Apr 16, 2024	40.17	41.00	40.15	40.90	40.22	750
Apr 15, 2024	40.29	41.03	39.77	39.77	39.11	566
Apr 12, 2024	42.68	42.68	40.14	40.61	39.94	1,465
Apr 11, 2024	42.16	42.79	42.04	42.46	41.76	432
Apr 10, 2024	42.51	43.31	42.27	42.56	41.85	1,041
Apr 09, 2024	42.31	42.74	41.98	42.47	41.77	444
Apr 08, 2024	41.87	42.65	41.87	42.65	41.94	408
Apr 05, 2024	41.11	41.99	41.11	41.99	41.29	182
Apr 04, 2024	41.41	42.01	41.41	41.60	40.91	674
Apr 03, 2024	41.11	41.76	40.85	41.40	40.71	430
Apr 02, 2024	42.12	42.12	41.57	41.62	40.93	370
Mar 28, 2024	41.01	41.94	41.01	41.94	41.25	324
Mar 27, 2024	41.49	41.49	40.80	41.32	40.64	167
Mar 26, 2024	40.48	41.35	40.09	41.35	40.67	450
Mar 25, 2024	39.21	39.91	39.03	39.91	39.25	438
Mar 22, 2024	38.61	39.34	38.61	39.03	38.38	1,106
Mar 21, 2024	40.45	40.71	39.45	39.57	38.91	926
Mar 20, 2024	39.86	40.41	39.50	40.39	39.72	1,475
Mar 19, 2024	40.52	40.79	39.99	40.41	39.74	917
Mar 18, 2024	41.89	42.25	40.57	40.57	39.90	762
Mar 15, 2024	42.28	42.47	41.89	41.89	41.20	514
Mar 14, 2024	42.11	43.29	42.11	42.60	41.89	237
Mar 13, 2024	42.42	42.50	41.93	42.50	41.80	715
Mar 12, 2024	41.91	42.79	41.80	42.78	42.07	568
Mar 11, 2024	41.21	41.92	41.21	41.91	41.22	665
Mar 08, 2024	41.57	41.61	41.21	41.21	40.53	390
Mar 07, 2024	41.03	42.04	40.48	41.98	41.28	1,330
Mar 06, 2024	41.36	41.60	41.11	41.49	40.80	912
Mar 05, 2024	40.92	41.26	40.22	41.26	40.58	582
Mar 04, 2024	41.74	41.74	40.83	40.83	40.15	1,232
Mar 01, 2024	42.46	42.46	41.45	41.80	41.11	827
Feb 29, 2024	43.06	43.06	42.29	42.75	42.04	527
Feb 28, 2024	40.75	43.00	40.60	42.57	41.86	1,728
Feb 27, 2024	42.51	43.60	40.50	40.81	40.13	1,022
Feb 26, 2024	42.30	42.50	41.75	42.13	41.43	614
Feb 23, 2024	42.31	42.31	41.61	41.71	41.02	222
Feb 22, 2024	42.29	42.70	41.62	42.38	41.68	2,702
Feb 21, 2024	41.51	41.94	41.10	41.82	41.13	28,660
Feb 20, 2024	42.24	42.24	40.80	40.80	40.12	52,415
Feb 19, 2024	42.44	42.69	42.06	42.69	41.98	478
Feb 16, 2024	42.03	43.00	41.65	42.31	41.61	1,101
Feb 15, 2024	41.74	42.35	41.74	42.30	41.60	445
Feb 14, 2024	40.01	42.02	40.01	41.37	40.68	489
Feb 13, 2024	41.67	41.67	40.10	40.10	39.44	312
Feb 12, 2024	40.76	41.59	40.76	41.59	40.90	394
Feb 09, 2024	40.76	41.34	40.51	40.60	39.93	697
Feb 08, 2024	40.31	40.74	40.18	40.41	39.74	416
Feb 07, 2024	39.48	40.57	39.48	40.30	39.63	2,995
Feb 06, 2024	39.79	39.98	39.01	39.88	39.22	6,954
Feb 05, 2024	39.08	40.00	39.08	39.78	39.12	6,219
Feb 02, 2024	37.80	38.80	37.80	38.40	37.76	2,417
Feb 01, 2024	36.57	38.28	36.24	37.99	37.36	2,601
Jan 31, 2024	37.85	38.08	36.79	37.27	36.65	2,875
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0003(-0.04%)

CRUDE OIL81.71+0.14(+0.17%)

Bitcoin CAD90,713.31+1,288.64(+1.44%)

PUMA SE (PUM.F)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0003(-0.04%)

CRUDE OIL
81.71
+0.14(+0.17%)

Bitcoin CAD
90,713.31
+1,288.64(+1.44%)