PUMA SE (PUM.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

45.06

-1.50

(-3.22%)

At close: 05:37PM CEST

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	46.53	46.69	45.06	45.06	45.06	441,857
13 Jun 2024	47.13	47.14	46.54	46.56	46.56	323,991
12 Jun 2024	47.08	47.83	46.80	47.29	47.29	279,548
11 Jun 2024	46.95	47.66	46.51	46.97	46.97	407,423
10 Jun 2024	47.03	47.26	46.53	46.95	46.95	292,082
07 Jun 2024	47.43	47.76	47.00	47.47	47.47	368,757
06 Jun 2024	47.24	47.89	47.21	47.56	47.56	371,448
05 Jun 2024	47.86	48.23	46.79	46.93	46.93	286,476
04 Jun 2024	48.07	48.43	46.82	47.59	47.59	427,067
03 Jun 2024	48.00	48.55	47.72	48.15	48.15	451,200
31 May 2024	47.60	47.71	46.90	47.55	47.55	787,997
30 May 2024	46.66	47.85	46.45	47.72	47.72	453,119
29 May 2024	46.99	48.04	46.28	46.90	46.90	582,794
28 May 2024	48.42	48.48	46.97	47.21	47.21	342,183
27 May 2024	47.80	48.50	47.70	48.18	48.18	169,988
24 May 2024	47.85	48.34	47.55	47.73	47.73	490,571
23 May 2024	49.12	49.19	47.51	48.25	48.25	555,743
23 May 2024	0.82 Dividend
22 May 2024	49.77	50.02	49.41	49.75	48.93	487,441
21 May 2024	50.40	50.62	49.64	49.96	49.14	401,759
20 May 2024	51.32	51.72	50.62	50.62	49.79	238,352
17 May 2024	51.50	51.84	50.96	51.42	50.57	363,511
16 May 2024	52.22	52.68	51.60	51.74	50.89	405,686
15 May 2024	51.54	52.58	51.08	52.22	51.36	467,110
14 May 2024	50.70	52.50	50.70	51.86	51.01	474,702
13 May 2024	51.06	51.98	50.32	50.64	49.81	496,270
10 May 2024	52.60	53.20	50.60	50.82	49.98	717,388
09 May 2024	49.88	52.58	49.51	52.50	51.63	1,135,894
08 May 2024	47.00	51.08	46.59	50.14	49.31	2,187,813
07 May 2024	45.62	45.79	45.01	45.23	44.48	442,019
06 May 2024	44.89	45.57	44.71	45.43	44.68	424,468
03 May 2024	43.09	45.76	43.06	44.77	44.03	1,027,976
02 May 2024	43.66	43.85	42.71	42.80	42.09	622,971
30 Apr 2024	44.30	44.69	43.29	43.54	42.82	515,753
29 Apr 2024	43.83	44.46	43.47	44.31	43.58	494,061
26 Apr 2024	42.41	44.13	42.41	43.71	42.99	681,363
25 Apr 2024	42.35	42.36	41.67	42.10	41.41	578,578
24 Apr 2024	43.10	43.12	42.27	42.41	41.71	510,978
23 Apr 2024	43.00	43.34	42.68	42.94	42.23	393,796
22 Apr 2024	42.80	43.41	42.71	42.71	42.01	435,526
19 Apr 2024	42.72	42.88	42.08	42.56	41.86	440,812
18 Apr 2024	41.61	43.12	41.55	43.12	42.41	678,524
17 Apr 2024	40.94	41.47	40.51	41.42	40.74	707,296
16 Apr 2024	40.36	40.76	39.99	40.32	39.66	417,481
15 Apr 2024	40.48	41.34	40.45	40.68	40.01	566,361
12 Apr 2024	43.00	43.00	40.39	40.39	39.72	877,330
11 Apr 2024	42.05	43.04	42.03	42.54	41.84	386,894
10 Apr 2024	42.50	43.49	42.15	42.23	41.53	494,948
09 Apr 2024	42.31	42.78	41.86	42.30	41.60	474,899
08 Apr 2024	42.13	42.80	41.80	42.44	41.74	564,597
05 Apr 2024	41.59	42.15	41.40	42.14	41.45	549,415
04 Apr 2024	41.49	42.18	41.16	42.15	41.46	546,576
03 Apr 2024	41.20	41.82	40.57	41.43	40.75	424,017
02 Apr 2024	41.81	42.22	41.22	41.31	40.63	569,358
28 Mar 2024	41.50	42.04	41.10	42.02	41.33	646,092
27 Mar 2024	41.25	41.47	40.71	41.20	40.52	502,467
26 Mar 2024	40.15	41.25	39.96	41.25	40.57	661,034
25 Mar 2024	39.24	40.06	38.93	40.05	39.39	426,974
22 Mar 2024	39.03	39.52	38.72	39.20	38.55	736,637
21 Mar 2024	40.52	40.80	39.36	39.81	39.15	904,880
20 Mar 2024	39.76	41.21	39.38	40.15	39.49	913,691
19 Mar 2024	40.73	40.92	39.92	40.25	39.59	582,969
18 Mar 2024	42.09	42.31	40.37	40.82	40.15	750,796
15 Mar 2024	42.33	42.64	41.79	41.79	41.10	936,614
14 Mar 2024	42.35	43.69	42.24	42.43	41.73	712,054
13 Mar 2024	42.76	42.95	41.86	42.30	41.60	560,492
12 Mar 2024	41.79	42.78	41.58	42.70	42.00	588,358
11 Mar 2024	41.25	42.15	41.23	41.73	41.04	409,123
08 Mar 2024	41.79	41.83	40.95	41.47	40.79	465,477
07 Mar 2024	41.02	41.86	40.31	41.76	41.07	521,372
06 Mar 2024	41.21	42.13	40.51	41.43	40.75	832,283
05 Mar 2024	40.50	41.29	40.22	41.29	40.61	489,316
04 Mar 2024	41.63	41.85	40.67	40.97	40.29	775,500
01 Mar 2024	42.30	42.34	41.43	41.85	41.16	902,323
29 Feb 2024	42.50	43.95	41.02	42.47	41.77	1,923,291
28 Feb 2024	40.73	43.18	40.73	42.69	41.99	1,725,986
27 Feb 2024	43.12	44.06	40.34	40.69	40.02	1,612,987
26 Feb 2024	42.16	42.75	41.66	42.41	41.71	680,245
23 Feb 2024	42.40	42.52	41.57	42.31	41.61	460,531
22 Feb 2024	42.32	42.80	42.07	42.30	41.60	450,476
21 Feb 2024	41.60	42.18	41.27	42.18	41.48	525,219
20 Feb 2024	42.33	42.41	40.64	41.70	41.01	699,056
19 Feb 2024	42.28	42.67	41.97	42.58	41.88	330,393
16 Feb 2024	42.33	43.09	42.13	42.21	41.51	743,676
15 Feb 2024	42.16	42.85	41.91	42.11	41.42	-
14 Feb 2024	40.30	42.10	40.30	41.67	40.98	843,722
13 Feb 2024	41.49	41.66	40.05	40.30	39.64	559,607
12 Feb 2024	40.61	41.76	40.61	41.56	40.87	473,318
09 Feb 2024	40.74	41.48	40.30	40.55	39.88	533,314
08 Feb 2024	40.39	40.75	40.00	40.63	39.96	765,084
07 Feb 2024	39.87	40.33	39.79	40.27	39.61	861,875
06 Feb 2024	39.37	39.93	38.92	39.84	39.18	592,059
05 Feb 2024	38.75	40.38	38.61	39.48	38.83	1,507,898
02 Feb 2024	37.83	38.96	37.42	38.46	37.83	915,569
01 Feb 2024	36.01	38.56	35.60	37.91	37.29	1,654,935
31 Jan 2024	37.75	38.18	37.39	37.60	36.98	526,314
30 Jan 2024	38.15	38.23	37.44	37.88	37.26	554,613
29 Jan 2024	38.00	38.63	37.78	38.00	37.37	702,806
26 Jan 2024	37.07	38.76	37.01	38.12	37.49	1,053,321
25 Jan 2024	37.90	38.30	36.87	37.70	37.08	2,254,130
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,763.59-101.30(-0.85%)

NZD/USD0.6129-0.0015(-0.25%)

NZD/EUR0.5726-0.0007(-0.12%)

ALL ORDS7,962.90-11.90(-0.15%)

ASX 2007,717.20-7.10(-0.09%)

OIL78.27-0.18(-0.23%)

PUMA SE (PUM.DE)

NZX 50
11,763.59
-101.30(-0.85%)

NZD/USD
0.6129
-0.0015(-0.25%)

NZD/EUR
0.5726
-0.0007(-0.12%)

ALL ORDS
7,962.90
-11.90(-0.15%)

ASX 200
7,717.20
-7.10(-0.09%)

OIL
78.27
-0.18(-0.23%)