STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

Puma SE (PUM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

43.40

-0.80

(-1.81%)

As of 06:15PM CEST. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	44.22	44.39	43.36	43.40	43.40	500
Apr 29, 2024	43.67	44.41	43.46	44.20	44.20	3,326
Apr 26, 2024	42.13	44.00	42.13	43.59	43.59	4,280
Apr 25, 2024	42.41	42.42	41.71	41.78	41.78	283
Apr 24, 2024	43.04	43.12	42.28	42.57	42.57	10,231
Apr 23, 2024	43.07	43.27	42.70	42.80	42.80	387
Apr 22, 2024	42.65	43.33	42.65	43.07	43.07	396
Apr 19, 2024	42.65	42.89	42.12	42.40	42.40	1,211
Apr 18, 2024	41.44	43.05	41.44	42.75	42.75	2,035
Apr 17, 2024	40.62	41.52	40.61	41.28	41.28	2,810
Apr 16, 2024	40.19	40.86	40.00	40.53	40.53	7,943
Apr 15, 2024	40.69	41.25	40.19	40.32	40.32	2,418
Apr 12, 2024	42.78	42.94	40.29	40.33	40.33	2,797
Apr 11, 2024	42.17	42.92	42.07	42.54	42.54	462
Apr 10, 2024	42.54	43.47	42.11	42.40	42.40	1,984
Apr 09, 2024	42.32	42.68	41.92	42.11	42.11	2,027
Apr 08, 2024	41.92	42.73	41.86	42.51	42.51	4,873
Apr 05, 2024	41.14	42.11	41.14	42.03	42.03	2,360
Apr 04, 2024	41.42	42.12	41.15	41.34	41.34	644
Apr 03, 2024	41.19	41.79	40.81	41.36	41.36	150
Apr 02, 2024	42.29	42.29	41.15	41.24	41.24	2,439
Mar 28, 2024	41.02	41.99	40.82	41.82	41.82	4,061
Mar 27, 2024	41.08	41.46	40.77	41.13	41.13	528
Mar 26, 2024	39.79	41.47	39.79	41.12	41.12	2,458
Mar 25, 2024	39.28	40.07	39.04	39.95	39.95	3,219
Mar 22, 2024	39.00	39.41	38.85	39.17	39.17	4,354
Mar 21, 2024	40.60	40.69	39.38	39.70	39.70	4,714
Mar 20, 2024	39.94	40.49	39.44	40.42	40.42	2,284
Mar 19, 2024	40.62	40.85	39.96	40.22	40.22	10,108
Mar 18, 2024	41.91	42.25	40.39	40.70	40.70	10,675
Mar 15, 2024	42.35	42.61	41.82	41.90	41.90	9,483
Mar 14, 2024	42.22	43.58	42.20	42.30	42.30	7,836
Mar 13, 2024	42.08	42.83	41.88	42.25	42.25	1,133
Mar 12, 2024	41.91	42.77	41.68	42.62	42.62	1,408
Mar 11, 2024	41.23	42.13	41.21	41.74	41.74	455
Mar 08, 2024	41.59	41.84	41.03	41.22	41.22	1,021
Mar 07, 2024	41.05	41.94	40.52	41.60	41.60	1,892
Mar 06, 2024	41.37	41.76	40.60	41.46	41.46	8,782
Mar 05, 2024	40.78	41.38	40.23	40.93	40.93	4,971
Mar 04, 2024	42.10	42.10	40.83	40.86	40.86	3,523
Mar 01, 2024	42.50	42.70	41.47	41.78	41.78	15,422
Feb 29, 2024	42.72	43.93	41.46	42.39	42.39	2,800
Feb 28, 2024	40.88	42.99	40.83	42.60	42.60	5,203
Feb 27, 2024	42.86	43.72	40.54	40.83	40.83	11,855
Feb 26, 2024	42.31	42.73	41.73	42.32	42.32	2,332
Feb 23, 2024	42.34	42.50	41.58	42.05	42.05	1,163
Feb 22, 2024	42.24	42.77	42.02	42.20	42.20	1,412
Feb 21, 2024	41.52	42.44	41.30	42.08	42.08	1,467
Feb 20, 2024	42.36	42.38	40.90	41.62	41.62	1,605
Feb 19, 2024	42.12	42.63	42.09	42.34	42.34	1,385
Feb 16, 2024	42.14	43.05	42.07	42.30	42.30	2,844
Feb 15, 2024	41.76	42.75	41.76	42.04	42.04	1,713
Feb 14, 2024	39.91	42.06	39.77	41.68	41.68	3,967
Feb 13, 2024	41.16	41.61	39.99	40.02	40.02	1,701
Feb 12, 2024	40.89	41.71	40.72	41.27	41.27	2,742
Feb 09, 2024	40.52	41.37	40.34	40.49	40.49	4,862
Feb 08, 2024	40.22	40.67	40.11	40.35	40.35	6,457
Feb 07, 2024	39.87	40.28	39.71	40.24	40.24	5,600
Feb 06, 2024	39.76	39.96	39.01	39.67	39.67	4,761
Feb 05, 2024	38.70	40.23	38.55	39.82	39.82	7,158
Feb 02, 2024	38.17	38.77	37.54	38.28	38.28	3,995
Feb 01, 2024	36.57	38.45	35.72	37.97	37.97	11,082
Jan 31, 2024	37.82	38.13	37.05	37.07	37.07	8,753
Jan 30, 2024	38.11	38.22	37.50	37.73	37.73	5,284
Jan 29, 2024	38.17	38.56	37.83	38.10	38.10	8,022
Jan 26, 2024	37.59	38.72	37.06	38.10	38.10	15,368
Jan 25, 2024	38.35	38.45	36.89	37.76	37.76	28,287
Jan 24, 2024	43.68	43.74	38.43	38.60	38.60	39,312
Jan 23, 2024	42.99	43.44	42.55	42.98	42.98	5,047
Jan 22, 2024	42.45	42.99	42.25	42.66	42.66	3,012
Jan 19, 2024	43.53	43.86	41.89	42.29	42.29	8,477
Jan 18, 2024	43.65	44.26	42.74	43.41	43.41	4,909
Jan 17, 2024	44.60	44.60	42.20	43.47	43.47	6,808
Jan 16, 2024	46.57	46.68	44.73	44.92	44.92	5,392
Jan 15, 2024	46.97	47.00	46.47	46.62	46.62	1,627
Jan 12, 2024	47.31	48.21	47.25	47.42	47.42	1,399
Jan 11, 2024	47.95	48.34	47.29	47.69	47.69	6,347
Jan 10, 2024	46.90	47.83	46.73	47.68	47.68	3,990
Jan 09, 2024	47.45	47.72	46.77	47.03	47.03	10,036
Jan 08, 2024	47.29	47.50	45.39	47.48	47.48	7,017
Jan 05, 2024	46.50	47.24	46.44	47.07	47.07	5,901
Jan 04, 2024	49.41	49.42	46.24	46.80	46.80	13,359
Jan 03, 2024	50.48	50.48	49.47	49.57	49.57	1,991
Jan 02, 2024	50.48	51.46	50.06	50.54	50.54	6,686
Dec 29, 2023	50.66	50.70	50.30	50.44	50.44	2,018
Dec 28, 2023	50.38	50.66	49.91	50.30	50.30	2,087
Dec 27, 2023	50.24	50.62	50.08	50.38	50.38	1,911
Dec 22, 2023	51.62	51.62	49.95	50.08	50.08	8,644
Dec 21, 2023	53.64	54.62	53.48	53.80	53.80	2,740
Dec 20, 2023	53.66	54.24	53.12	53.50	53.50	3,990
Dec 19, 2023	52.98	54.08	52.96	53.66	53.66	1,347
Dec 18, 2023	53.06	53.10	52.04	53.02	53.02	878
Dec 15, 2023	55.02	55.02	52.54	52.80	52.80	5,078
Dec 14, 2023	54.14	55.18	53.84	54.70	54.70	571
Dec 13, 2023	53.54	54.06	53.08	53.94	53.94	764
Dec 12, 2023	54.08	54.78	53.24	53.30	53.30	1,471
Dec 11, 2023	55.80	56.14	53.64	54.02	54.02	4,094
Dec 08, 2023	55.98	56.58	55.56	55.94	55.94	2,104
Dec 07, 2023	58.90	58.92	54.90	55.88	55.88	5,290
Dec 06, 2023	60.54	60.66	58.80	58.86	58.86	1,162
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,798.43-213.19(-0.97%)

S&P 5005,073.61-42.56(-0.83%)

DOW38,004.52-381.57(-0.99%)

CAD/USD0.7268-0.0053(-0.73%)

CRUDE OIL81.94-0.69(-0.84%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Puma SE (PUM.SG)

S&P/TSX
21,798.43
-213.19(-0.97%)

S&P 500
5,073.61
-42.56(-0.83%)

DOW
38,004.52
-381.57(-0.99%)

CAD/USD
0.7268
-0.0053(-0.73%)

CRUDE OIL
81.94
-0.69(-0.84%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)