U.S. Markets open in 2 hrs 31 mins

PUMA SE (PUM.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
337.10-1.60 (-0.47%)
As of 12:38PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017339.70339.85336.20337.10337.101,229
Jun 22, 2017340.20342.60337.75338.70338.708,364
Jun 21, 2017350.30350.30331.00340.00340.0013,791
Jun 20, 2017347.75354.00347.00351.40351.404,354
Jun 19, 2017347.80351.15346.95346.95346.953,490
Jun 16, 2017349.60351.30346.95346.95346.955,825
Jun 15, 2017347.80348.85345.30347.95347.955,599
Jun 14, 2017341.90349.95341.90348.70348.703,536
Jun 13, 2017342.75345.00339.70342.80342.806,325
Jun 12, 2017347.75352.40342.95342.95342.954,523
Jun 09, 2017351.85352.50348.15349.95349.952,844
Jun 08, 2017351.70351.70344.35350.60350.603,561
Jun 07, 2017354.15355.85346.00350.75350.754,720
Jun 06, 2017354.25357.35349.60354.05354.054,177
Jun 05, 2017356.25356.25356.25356.25356.25-
Jun 02, 2017353.40357.35350.95356.25356.253,814
Jun 01, 2017350.85352.50344.95350.55350.554,672
May 31, 2017359.40360.05350.20351.35351.354,153
May 30, 2017360.65360.70354.50360.50360.501,862
May 29, 2017359.30361.85358.10360.65360.651,539
May 26, 2017358.65360.30352.05358.70358.703,581
May 25, 2017359.30362.00356.40360.15360.152,274
May 24, 2017359.40364.20358.10359.45359.453,224
May 23, 2017357.00362.55352.35359.40359.404,220
May 22, 2017356.20357.05352.95357.05357.052,888
May 19, 2017356.50359.45354.50356.90356.906,311
May 18, 2017359.45359.45348.15354.20354.205,115
May 17, 2017363.50365.00355.95358.40358.403,499
May 16, 2017367.90369.10361.25365.50365.503,752
May 15, 2017368.10368.35364.00367.20367.204,004
May 12, 2017369.00375.10360.80367.70367.707,610
May 11, 2017360.80369.00360.80369.00369.009,062
May 10, 2017361.80363.90357.80360.00360.002,421
May 09, 2017361.65363.00358.75361.20361.205,283
May 08, 2017363.00363.00355.35360.00360.007,096
May 05, 2017363.00363.00359.00363.00363.002,997
May 04, 2017361.15363.00359.10362.85362.853,950
May 03, 2017362.95362.95358.25361.20361.202,476
May 02, 2017358.45368.00358.45362.60362.606,163
Apr 28, 2017358.55362.25356.40358.45358.455,568
Apr 27, 2017361.40362.40358.05359.75359.754,065
Apr 26, 2017364.50368.00359.70363.00363.0014,788
Apr 25, 2017360.00369.00357.10365.00365.0013,266
Apr 24, 2017350.15359.00350.00359.00359.0010,429
Apr 21, 2017347.50348.80346.00346.55346.554,088
Apr 20, 2017342.70347.50342.70346.90346.904,625
Apr 19, 2017339.00345.90339.00343.85343.857,780
Apr 18, 2017347.00350.00339.60342.15342.1511,233
Apr 13, 2017338.80351.20338.40347.00347.0013,829
Apr 13, 20170.75 Dividend
Apr 12, 2017319.50341.00317.00340.25339.5024,835
Apr 11, 2017307.45314.25306.55312.00311.3111,575
Apr 10, 2017298.00312.55295.90302.65301.9811,330
Apr 07, 2017293.75303.00293.75301.75301.085,570
Apr 06, 2017291.50295.30288.50293.90293.253,981
Apr 05, 2017292.70295.40291.00292.45291.813,702
Apr 04, 2017290.00294.20289.80293.20292.554,750
Apr 03, 2017291.50294.05289.75290.60289.964,574
Mar 31, 2017293.80293.80289.30292.60291.962,989
Mar 30, 2017295.10296.35293.20294.75294.102,305
Mar 29, 2017297.45297.70293.60294.35293.703,432
Mar 28, 2017296.20297.80295.00296.90296.253,754
Mar 27, 2017295.00296.60293.00295.85295.203,836
Mar 24, 2017296.35297.85292.35296.00295.356,425
Mar 23, 2017294.50299.00294.50297.60296.942,400
Mar 22, 2017296.80297.40291.00294.95294.302,573
Mar 21, 2017295.65301.00295.65298.45297.794,428
Mar 20, 2017295.00300.05293.10296.75296.104,657
Mar 17, 2017292.25295.80290.85295.60294.957,115
Mar 16, 2017289.50293.65284.20292.70292.055,425
Mar 15, 2017289.90290.85288.05288.05287.423,442
Mar 14, 2017290.35292.65288.90290.20289.563,981
Mar 13, 2017289.00292.00286.70290.90290.265,480
Mar 10, 2017292.00293.55290.05291.90291.262,584
Mar 09, 2017293.15293.30290.55293.00292.353,871
Mar 08, 2017291.50298.55291.50293.00292.355,966
Mar 07, 2017290.55293.90289.75290.85290.212,694
Mar 06, 2017291.50294.20289.80292.40291.761,442
Mar 03, 2017296.90296.95290.50292.35291.713,634
Mar 02, 2017293.60298.30293.35296.40295.753,620
Mar 01, 2017294.20295.00290.00294.15293.506,496
Feb 28, 2017295.15295.15290.50293.70293.053,551
Feb 27, 2017295.95295.95288.95294.00293.355,438
Feb 24, 2017297.10297.10290.30293.15292.502,334
Feb 23, 2017296.80297.60294.10296.70296.053,280
Feb 22, 2017296.75302.85294.00297.10296.453,057
Feb 21, 2017295.10299.00295.10299.00298.344,805
Feb 20, 2017298.80300.00295.10296.00295.352,906
Feb 17, 2017299.00299.90295.50299.75299.094,068
Feb 16, 2017305.60306.95297.85299.60298.945,862
Feb 15, 2017310.00310.25303.40305.10304.434,948
Feb 14, 2017305.10311.45301.75310.00309.329,343
Feb 13, 2017299.50308.70298.00304.00303.3317,590
Feb 10, 2017282.00302.60280.75298.50297.8416,046
Feb 09, 2017273.10284.95273.10281.00280.387,965
Feb 08, 2017278.95278.95274.50274.70274.095,001
Feb 07, 2017280.10281.90277.80279.50278.882,660
Feb 06, 2017287.45287.50280.10280.15279.533,658
Feb 03, 2017286.85287.50282.60284.45283.823,936
Feb 02, 2017284.70287.35283.70287.35286.723,224
*Close price adjusted for dividends and splits.
Loading more data...