XETRA - Delayed Quote EUR

PUMA SE (PUM.DE)

43.71 +1.61 (+3.82%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 42.31 42.78 41.86 42.30 42.30 474,899
Apr 8, 2024 42.13 42.80 41.80 42.44 42.44 564,597
Apr 5, 2024 41.59 42.15 41.40 42.14 42.14 549,415
Apr 4, 2024 41.49 42.18 41.16 42.15 42.15 546,576
Apr 3, 2024 41.20 41.82 40.57 41.43 41.43 424,017
Apr 2, 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 8, 2024 41.79 41.83 40.95 41.47 41.47 465,477
Mar 7, 2024 41.02 41.86 40.31 41.76 41.76 521,372
Mar 6, 2024 41.21 42.13 40.51 41.43 41.43 832,283
Mar 5, 2024 40.50 41.29 40.22 41.29 41.29 489,316
Mar 4, 2024 41.63 41.85 40.67 40.97 40.97 775,500
Mar 1, 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 9, 2024 40.74 41.48 40.30 40.55 40.55 533,314
Feb 8, 2024 40.39 40.75 40.00 40.63 40.63 765,084
Feb 7, 2024 39.87 40.33 39.79 40.27 40.27 861,875
Feb 6, 2024 39.37 39.93 38.92 39.84 39.84 592,059
Feb 5, 2024 38.75 40.38 38.61 39.48 39.48 1,507,898
Feb 2, 2024 37.83 38.96 37.42 38.46 38.46 915,569
Feb 1, 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 9, 2024 47.84 48.05 46.76 46.82 46.82 424,076
Jan 8, 2024 46.75 47.35 45.12 47.30 47.30 658,917
Jan 5, 2024 46.37 47.26 46.26 46.97 46.97 543,129
Jan 4, 2024 48.59 48.80 46.21 46.66 46.66 1,079,302
Jan 3, 2024 50.04 50.40 49.37 49.58 49.58 494,038
Jan 2, 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
Dec 8, 2023 55.80 56.70 55.20 56.00 56.00 590,345
Dec 7, 2023 58.76 58.76 54.86 55.84 55.84 994,957
Dec 6, 2023 60.44 60.70 59.18 59.18 59.18 650,924
Dec 5, 2023 59.70 60.94 59.60 60.32 60.32 291,868
Dec 4, 2023 59.74 61.04 59.58 59.94 59.94 434,728
Dec 1, 2023 59.18 60.26 58.86 59.60 59.60 432,173
Nov 30, 2023 58.50 59.50 58.24 59.18 59.18 729,573
Nov 29, 2023 56.62 58.66 56.62 58.48 58.48 738,639
Nov 28, 2023 56.04 56.68 55.66 56.50 56.50 289,685
Nov 27, 2023 56.18 56.68 55.88 56.42 56.42 263,212
Nov 24, 2023 56.66 56.66 55.94 56.36 56.36 217,715
Nov 23, 2023 56.02 57.24 55.72 56.80 56.80 265,861
Nov 22, 2023 54.60 56.24 54.28 56.12 56.12 362,042
Nov 21, 2023 54.18 55.54 53.58 54.34 54.34 396,718
Nov 20, 2023 53.04 54.64 53.00 54.24 54.24 341,581
Nov 17, 2023 53.00 54.22 52.74 52.90 52.90 338,629
Nov 16, 2023 55.12 55.44 53.04 53.04 53.04 403,168
Nov 15, 2023 55.26 55.90 54.60 55.62 55.62 365,525
Nov 14, 2023 52.74 54.88 52.56 54.88 54.88 486,190
Nov 13, 2023 54.64 54.80 52.60 52.76 52.76 305,168
Nov 10, 2023 56.20 56.22 53.98 54.36 54.36 681,863
Nov 9, 2023 56.48 57.38 56.30 56.96 56.96 223,372
Nov 8, 2023 56.22 57.06 55.90 56.60 56.60 267,027
Nov 7, 2023 55.00 56.54 54.04 56.16 56.16 249,297
Nov 6, 2023 55.76 56.08 55.32 55.36 55.36 297,575
Nov 3, 2023 55.50 56.94 55.00 55.70 55.70 254,344
Nov 2, 2023 54.50 56.12 54.48 55.26 55.26 340,525
Nov 1, 2023 53.60 53.96 52.76 53.90 53.90 253,378
Oct 31, 2023 53.10 53.62 52.86 53.30 53.30 209,280
Oct 30, 2023 53.04 53.58 52.70 52.94 52.94 140,056
Oct 27, 2023 53.26 53.48 52.58 52.94 52.94 327,461
Oct 26, 2023 53.30 54.44 53.24 53.30 53.30 443,965
Oct 25, 2023 54.06 54.92 53.44 54.92 54.92 515,989
Oct 24, 2023 52.78 54.96 52.26 54.68 54.68 1,011,027
Oct 23, 2023 50.34 50.90 49.43 50.82 50.82 359,274
Oct 20, 2023 50.50 50.74 49.81 50.18 50.18 403,655
Oct 19, 2023 51.06 51.58 50.42 50.56 50.56 337,181
Oct 18, 2023 52.10 53.04 51.24 51.42 51.42 430,251
Oct 17, 2023 50.92 51.10 49.92 50.66 50.66 391,073
Oct 16, 2023 50.84 51.36 50.38 50.92 50.92 537,060
Oct 13, 2023 52.54 52.62 50.84 51.00 51.00 437,332
Oct 12, 2023 54.16 54.46 52.72 52.84 52.84 296,260
Oct 11, 2023 53.40 54.46 52.98 53.74 53.74 330,421
Oct 10, 2023 53.78 54.54 53.60 54.06 54.06 561,761
Oct 9, 2023 53.30 53.80 52.44 52.94 52.94 398,330
Oct 6, 2023 52.28 54.26 51.40 54.10 54.10 699,125
Oct 5, 2023 59.58 59.74 52.26 52.76 52.76 1,798,723
Oct 4, 2023 58.90 60.14 58.04 59.58 59.58 219,441
Oct 3, 2023 58.96 59.76 58.80 59.44 59.44 309,119
Oct 2, 2023 58.80 60.24 58.72 59.42 59.42 403,279
Sep 29, 2023 59.00 60.34 58.26 58.80 58.80 596,845
Sep 28, 2023 56.00 56.38 54.98 55.60 55.60 362,023
Sep 27, 2023 57.02 57.34 56.14 56.34 56.34 260,684
Sep 26, 2023 57.60 58.08 57.12 57.30 57.30 361,158
Sep 25, 2023 59.30 59.30 57.58 57.90 57.90 262,951
Sep 22, 2023 59.10 59.86 58.74 59.50 59.50 162,161
Sep 21, 2023 58.94 60.26 58.94 59.02 59.02 216,698
Sep 20, 2023 59.54 60.44 59.40 59.40 59.40 227,596
Sep 19, 2023 59.90 60.00 59.06 59.46 59.46 258,537
Sep 18, 2023 61.16 61.96 60.02 60.36 60.36 285,947
Sep 15, 2023 61.66 61.82 60.74 61.14 61.14 988,503
Sep 14, 2023 61.36 61.44 60.00 61.10 61.10 307,637
Sep 13, 2023 61.32 61.48 59.56 61.00 61.00 393,295
Sep 12, 2023 62.00 62.16 61.24 61.60 61.60 164,700
Sep 11, 2023 61.60 62.50 61.60 62.00 62.00 276,226
Sep 8, 2023 60.82 61.54 60.02 61.24 61.24 235,542
Sep 7, 2023 60.88 61.58 59.86 60.32 60.32 184,687
Sep 6, 2023 60.90 62.02 60.76 61.28 61.28 361,581
Sep 5, 2023 61.76 62.50 60.94 61.30 61.30 204,878
Sep 4, 2023 62.28 63.20 61.90 62.10 62.10 200,122
Sep 1, 2023 61.96 62.50 61.30 62.16 62.16 212,870
Aug 31, 2023 61.98 63.10 61.44 62.00 62.00 886,850
Aug 30, 2023 61.62 62.20 60.64 61.90 61.90 201,991
Aug 29, 2023 60.96 61.72 60.48 61.72 61.72 207,993
Aug 28, 2023 60.72 61.04 60.10 60.48 60.48 139,528
Aug 25, 2023 59.90 60.84 59.44 60.16 60.16 171,615
Aug 24, 2023 61.12 61.50 59.96 60.40 60.40 304,493
Aug 23, 2023 62.72 62.92 58.20 60.14 60.14 828,545
Aug 22, 2023 62.76 64.26 61.62 62.48 62.48 420,235
Aug 21, 2023 62.42 63.44 62.18 62.42 62.42 225,475
Aug 18, 2023 63.60 63.60 61.82 62.28 62.28 356,164
Aug 17, 2023 63.80 64.44 63.74 63.96 63.96 190,045
Aug 16, 2023 64.12 64.70 63.84 64.28 64.28 196,683
Aug 15, 2023 64.80 65.56 63.70 64.32 64.32 253,238
Aug 14, 2023 64.74 64.96 64.50 64.62 64.62 201,627
Aug 11, 2023 64.78 65.12 64.30 64.98 64.98 358,895
Aug 10, 2023 63.50 65.98 63.44 65.00 65.00 447,339
Aug 9, 2023 63.74 63.90 63.06 63.18 63.18 229,074
Aug 8, 2023 63.02 63.92 62.88 62.94 62.94 286,330
Aug 7, 2023 63.16 63.38 62.34 63.12 63.12 285,842
Aug 4, 2023 62.00 63.72 61.42 63.54 63.54 436,133
Aug 3, 2023 60.36 61.68 60.00 61.68 61.68 364,304
Aug 2, 2023 59.42 60.68 59.18 60.52 60.52 318,913
Aug 1, 2023 61.46 61.46 59.88 60.64 60.64 341,660
Jul 31, 2023 61.38 61.64 60.54 61.44 61.44 250,486
Jul 28, 2023 60.82 61.96 59.68 61.50 61.50 567,807
Jul 27, 2023 60.52 61.86 59.36 61.24 61.24 844,790
Jul 26, 2023 56.04 60.00 56.00 59.32 59.32 869,725
Jul 25, 2023 56.96 57.58 56.24 56.24 56.24 566,290
Jul 24, 2023 56.70 56.94 55.78 56.62 56.62 273,718
Jul 21, 2023 57.40 57.50 56.40 56.78 56.78 299,577
Jul 20, 2023 58.54 59.12 57.56 57.56 57.56 379,833
Jul 19, 2023 58.16 59.26 57.94 58.80 58.80 405,196
Jul 18, 2023 56.38 57.86 56.14 57.84 57.84 337,082
Jul 17, 2023 55.90 56.48 55.22 56.38 56.38 282,951
Jul 14, 2023 56.42 56.74 56.02 56.40 56.40 276,113
Jul 13, 2023 56.16 57.20 56.02 56.70 56.70 338,070
Jul 12, 2023 54.74 56.22 54.26 55.96 55.96 357,358
Jul 11, 2023 52.86 54.50 52.84 54.40 54.40 349,672
Jul 10, 2023 51.84 52.40 51.44 52.34 52.34 266,784
Jul 7, 2023 52.00 52.28 51.30 51.94 51.94 277,410
Jul 6, 2023 52.98 53.30 51.46 51.92 51.92 438,797
Jul 5, 2023 53.90 54.00 53.32 53.90 53.90 273,758
Jul 4, 2023 54.00 55.02 53.90 54.56 54.56 158,969
Jul 3, 2023 55.12 55.26 53.78 54.02 54.02 345,508
Jun 30, 2023 53.50 55.18 52.90 55.12 55.12 563,797
Jun 29, 2023 53.70 53.84 52.84 53.38 53.38 350,576
Jun 28, 2023 54.00 54.60 53.24 53.60 53.60 444,445
Jun 27, 2023 52.98 53.60 52.70 53.50 53.50 373,606
Jun 26, 2023 52.18 53.56 51.54 53.14 53.14 503,056
Jun 23, 2023 52.28 53.56 51.60 51.90 51.90 819,037
Jun 22, 2023 47.16 52.64 46.97 52.30 52.30 824,429
Jun 21, 2023 48.64 48.76 47.52 47.56 47.56 607,967
Jun 20, 2023 49.03 49.11 48.36 48.71 48.71 370,276
Jun 19, 2023 50.34 50.34 49.38 49.38 49.38 354,173
Jun 16, 2023 50.96 51.40 50.30 50.62 50.62 976,042
Jun 15, 2023 51.84 52.50 50.12 50.60 50.60 504,653
Jun 14, 2023 51.10 51.98 50.96 51.70 51.70 558,204
Jun 13, 2023 51.02 51.38 50.34 51.32 51.32 525,532
Jun 12, 2023 49.58 51.00 49.52 50.60 50.60 611,881
Jun 9, 2023 48.06 49.34 47.90 49.25 49.25 577,949
Jun 8, 2023 47.57 48.12 47.16 47.78 47.78 444,166
Jun 7, 2023 47.06 48.81 47.05 48.01 48.01 687,784
Jun 6, 2023 46.26 47.12 46.11 46.94 46.94 330,655
Jun 5, 2023 47.13 47.26 46.61 46.61 46.61 303,225
Jun 2, 2023 45.28 47.24 45.22 47.21 47.21 735,782
Jun 1, 2023 44.94 44.94 43.90 44.39 44.39 300,541
May 31, 2023 45.19 45.19 44.46 44.52 44.52 872,330
May 30, 2023 44.90 46.05 44.85 45.42 45.42 463,465
May 29, 2023 45.50 45.68 44.54 44.69 44.69 192,266
May 26, 2023 44.36 45.20 43.81 45.03 45.03 415,896
May 25, 2023 0.82 Dividend
May 25, 2023 45.00 45.09 44.17 44.36 44.36 491,213
May 24, 2023 46.83 46.83 45.08 45.56 44.74 690,332
May 23, 2023 47.34 47.60 46.91 46.96 46.11 623,948
May 22, 2023 46.54 48.20 46.43 47.44 46.59 505,062
May 19, 2023 49.71 50.30 46.22 46.71 45.87 1,058,515
May 18, 2023 49.80 49.93 48.88 49.47 48.58 225,947
May 17, 2023 49.73 49.75 48.98 49.35 48.46 377,593
May 16, 2023 51.32 51.36 49.95 50.14 49.24 275,958
May 15, 2023 51.90 52.00 50.74 51.28 50.36 216,381
May 12, 2023 51.68 52.04 51.36 51.72 50.79 441,658
May 11, 2023 50.80 52.08 50.80 51.16 50.24 337,027
May 10, 2023 50.92 51.26 50.20 50.66 49.75 257,902
May 9, 2023 52.64 52.80 50.68 50.84 49.92 455,811
May 8, 2023 51.94 52.58 51.68 52.58 51.63 268,560
May 5, 2023 51.70 52.58 51.36 51.86 50.93 394,114
May 4, 2023 51.46 51.58 50.54 51.20 50.28 -
May 3, 2023 52.10 52.46 51.50 51.50 50.57 252,937
May 2, 2023 53.12 53.76 51.70 51.78 50.85 387,213
Apr 28, 2023 52.02 52.96 51.72 52.96 52.01 531,824
Apr 27, 2023 55.34 55.36 51.48 52.00 51.06 1,092,966
Apr 26, 2023 55.80 56.46 54.62 55.62 54.62 686,707

Related Tickers

ADS.DE adidas AG
230.90
+1.99%
 
ADDYY adidas AG
123.82
+1.83%
 
SHOO Steven Madden, Ltd.
40.48
+1.91%
 
NKE.DE NIKE, Inc.
88.46
+1.51%
 
7936.T ASICS Corporation
6,709.00
+1.64%
 
ADDDF adidas AG
245.10
+0.04%
 
DOCS.L Dr. Martens plc
72.70
+1.89%
 
ADS.VI adidas AG
230.70
+2.08%
 
0QZ6.IL NIKE, Inc.
114.00
0.00%
 
SKX Skechers U.S.A., Inc.
65.41
+11.20%