PUM.DE - PUMA SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202071.8072.4071.6071.9571.95295,910
Feb 13, 202071.9073.1571.6072.8572.85375,954
Feb 12, 202070.9072.6070.7572.2572.25351,064
Feb 11, 202071.6572.5070.7070.7570.75405,533
Feb 10, 202070.6071.3070.3571.3071.30293,782
Feb 07, 202071.9072.2570.5070.9070.90509,266
Feb 06, 202073.9073.9071.9071.9071.90507,529
Feb 05, 202073.5074.0572.8573.4073.40444,271
Feb 04, 202072.1073.9071.8073.9073.90408,168
Feb 03, 202072.0572.6570.8071.6571.65557,021
Jan 31, 202073.5574.0572.2572.4072.40403,016
Jan 30, 202073.5074.5573.1073.5573.55429,718
Jan 29, 202075.2575.5574.1574.3574.35368,955
Jan 28, 202075.5076.0072.7575.3075.30591,768
Jan 27, 202077.4077.4074.9575.5075.50618,879
Jan 24, 202077.9078.6077.7078.1078.10225,025
Jan 23, 202078.5078.7077.1077.1577.15477,977
Jan 22, 202077.4079.0077.3578.4078.40344,120
Jan 21, 202076.0077.4075.5577.1077.10543,461
Jan 20, 202076.4577.2076.0076.4076.40258,275
Jan 17, 202076.8077.1076.1076.1076.10353,754
Jan 16, 202076.8077.2576.1576.3076.30410,674
Jan 15, 202075.7076.6575.6076.0076.00463,742
Jan 14, 202073.7575.6073.4075.4075.40507,784
Jan 13, 202072.9574.4572.6573.4073.40410,012
Jan 10, 202073.0073.3071.8572.3572.35284,133
Jan 09, 202072.5073.3072.1072.8072.80426,887
Jan 08, 202071.1072.5570.7572.2072.20386,588
Jan 07, 202070.2572.1570.2071.5071.50494,688
Jan 06, 202067.8070.1067.3570.1070.10433,827
Jan 03, 202067.1068.3567.0568.2068.20385,579
Jan 02, 202068.0568.8066.8067.2067.20666,781
Dec 30, 201969.1069.4068.1068.3568.35120,220
Dec 27, 201968.8569.3568.3069.1569.15192,509
Dec 23, 201968.9569.0568.2568.6068.60172,703
Dec 20, 201966.7569.0066.7569.0069.00555,402
Dec 19, 201967.0067.4066.5566.8566.85257,810
Dec 18, 201967.2567.7066.6067.0567.05344,052
Dec 17, 201966.3067.6565.7067.5567.55378,326
Dec 16, 201966.3567.2066.2566.5066.50359,649
Dec 13, 201967.7067.7065.4566.1066.10582,453
Dec 12, 201967.7068.4566.9066.9066.90457,562
Dec 11, 201967.0568.1066.8067.2567.25461,134
Dec 10, 201966.5067.0565.4066.8566.85452,642
Dec 09, 201968.0568.3566.5066.5566.55315,153
Dec 06, 201968.0069.1067.5568.0068.00259,209
Dec 05, 201967.9568.3067.1067.6567.65550,777
Dec 04, 201967.0068.9067.0068.4068.40237,063
Dec 03, 201967.1068.0566.8567.2567.25352,580
Dec 02, 201968.8069.4066.7567.0567.05454,695
Nov 29, 201969.0569.4068.1068.2068.20268,986
Nov 28, 201970.3070.3069.0569.4569.45152,700
Nov 27, 201969.7570.5569.4070.2070.20315,538
Nov 26, 201968.4069.7068.0069.7069.70642,668
Nov 25, 201967.0068.3566.9568.2068.20266,690
Nov 22, 201967.1067.6566.4066.5066.50377,799
Nov 21, 201967.2567.4566.3567.1067.10232,855
Nov 20, 201967.1067.8066.7567.5567.55354,824
Nov 19, 201967.7068.3066.9567.3567.35253,149
Nov 18, 201967.4568.4066.8067.4567.45302,916
Nov 15, 201966.8567.6566.2067.4567.45243,237
Nov 14, 201966.5567.1565.5066.5566.55323,816
Nov 13, 201966.0067.6565.7067.4567.45276,322
Nov 12, 201967.1067.1065.9066.3566.35290,258
Nov 11, 201966.5067.0566.1566.9066.90238,151
Nov 08, 201967.3067.4066.0066.7066.70397,347
Nov 07, 201966.5067.7566.3067.6067.60342,400
Nov 06, 201966.5066.7065.7065.7065.70456,622
Nov 05, 201967.8568.1066.3566.7066.70425,305
Nov 04, 201968.8068.8067.5067.8067.80325,322
Nov 01, 201967.8068.0066.7568.0068.00277,884
Oct 31, 201967.7568.6066.7567.4567.45399,784
Oct 30, 201966.1068.0565.9067.7567.75510,141
Oct 29, 201966.2066.7065.3566.2566.25413,904
Oct 28, 201966.2066.9065.6066.3066.30373,175
Oct 25, 201967.1567.7565.3565.9565.95684,272
Oct 24, 201966.8068.8566.0067.1567.15779,617
Oct 23, 201971.2571.3068.8569.6069.60559,997
Oct 22, 201971.2571.9570.9071.3071.30216,110
Oct 21, 201971.0071.2569.4571.0071.00403,354
Oct 18, 201972.0072.1570.4070.7570.75234,159
Oct 17, 201972.4073.4071.8072.0572.05244,752
Oct 16, 201972.8573.0571.7572.0072.00248,186
Oct 15, 201971.5073.9071.5072.9572.95506,216
Oct 14, 201971.5072.0570.5071.2571.25323,794
Oct 11, 201971.0071.3069.6071.3071.30244,981
Oct 10, 201971.4071.6569.3570.6070.60388,652
Oct 09, 201970.7571.5070.1571.3571.35255,485
Oct 08, 201970.6072.3070.1570.3070.30374,040
Oct 07, 201969.6070.3568.8070.3570.35409,048
Oct 04, 201969.4569.6568.1069.5569.55372,218
Oct 02, 201970.3570.3567.5567.5567.55349,768
Oct 01, 201971.0071.8069.6569.8569.85312,966
Sep 30, 201970.0571.0069.4571.0071.00394,071
Sep 27, 201969.3070.3569.2569.9569.95283,551
Sep 26, 201968.8069.2567.3569.2569.25352,351
Sep 25, 201969.3069.6567.5068.8568.85590,108
Sep 24, 201968.8570.5568.8569.7569.75327,557
Sep 23, 201969.7069.9568.1068.9568.95333,633
Sep 20, 201969.0070.1568.0070.1570.15490,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...