PUM.DE - PUMA SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2018413.00423.50410.00421.50421.5057,623
Oct 15, 2018416.00419.00402.00411.50411.5050,210
Oct 12, 2018421.50423.50409.00415.00415.0076,575
Oct 11, 2018402.50423.50399.00416.00416.0093,095
Oct 10, 2018443.50450.00411.00411.50411.50107,261
Oct 09, 2018425.00449.50423.50444.00444.0086,507
Oct 08, 2018421.50425.50414.50424.50424.5052,820
Oct 05, 2018431.50432.00421.00425.50425.5059,875
Oct 04, 2018444.00445.00419.50429.00429.0078,995
Oct 02, 2018437.50442.00431.50440.00440.0036,065
Oct 01, 2018424.50440.50424.00438.50438.5028,684
Sep 28, 2018426.50427.50422.00425.00425.0040,837
Sep 27, 2018425.00430.00419.50424.00424.0026,703
Sep 26, 2018425.50435.00424.50425.50425.5048,469
Sep 25, 2018418.00430.00417.00429.00429.0042,790
Sep 24, 2018416.50427.00416.00419.00419.0049,074
Sep 21, 2018421.50429.00416.50417.50417.50147,644
Sep 20, 2018427.00428.00416.50422.00422.0036,211
Sep 19, 2018426.50431.50425.50428.50428.5028,312
Sep 18, 2018422.00427.50420.50425.00425.0030,011
Sep 17, 2018427.50431.00423.00423.00423.0031,866
Sep 14, 2018437.00437.50428.00430.00430.0022,634
Sep 13, 2018445.50446.50433.00433.00433.0021,543
Sep 12, 2018444.00451.00441.50446.50446.5031,313
Sep 11, 2018429.00445.50429.00442.00442.0042,747
Sep 10, 2018439.50442.00427.50429.50429.5051,483
Sep 07, 2018437.00452.00437.00440.00440.0032,471
Sep 06, 2018437.50446.00432.00438.50438.5036,885
Sep 05, 2018454.00455.50438.00438.00438.0040,494
Sep 04, 2018464.50468.50453.00455.50455.5026,835
Sep 03, 2018471.50471.50457.50464.00464.0028,473
Aug 31, 2018474.50478.00470.50472.00472.0042,902
Aug 30, 2018469.50481.00469.00476.00476.0027,913
Aug 29, 2018467.00475.00464.50474.50474.5034,992
Aug 28, 2018471.00479.00471.00472.50472.5032,852
Aug 27, 2018469.00477.50464.50472.00472.0038,791
Aug 24, 2018466.00469.50461.00466.50466.5033,780
Aug 23, 2018457.00474.50454.50469.00469.0043,509
Aug 22, 2018446.00462.50445.50457.00457.0039,920
Aug 21, 2018448.50457.00447.00447.50447.5023,679
Aug 20, 2018455.00456.00443.50448.00448.0023,795
Aug 17, 2018459.00464.00444.50451.00451.0061,630
Aug 16, 2018433.00460.50432.00453.50453.5079,562
Aug 15, 2018441.50447.50427.50428.50428.5063,080
Aug 14, 2018440.00440.00427.50432.00432.0048,314
Aug 13, 2018424.50431.50419.00431.50431.5039,349
Aug 10, 2018427.00427.00417.50423.50423.5031,063
Aug 09, 2018417.00431.00417.00430.00430.0055,754
Aug 08, 2018415.00419.50411.50411.50411.5028,230
Aug 07, 2018421.00421.50415.50416.00416.0039,102
Aug 06, 2018418.50423.50414.00417.00417.0030,089
Aug 03, 2018413.50418.50409.50415.50415.5036,925
Aug 02, 2018421.50421.50410.50410.50410.5054,529
Aug 01, 2018428.00431.00420.50424.50424.5061,855
Jul 31, 2018420.50432.50414.00429.00429.0094,189
Jul 30, 2018423.50423.50417.00419.50419.5061,276
Jul 27, 2018430.50430.50415.00422.00422.00144,547
Jul 26, 2018440.00470.00425.00437.50437.50165,069
Jul 25, 2018468.50474.50466.00474.50474.5045,715
Jul 24, 2018456.50473.50455.00470.50470.5052,976
Jul 23, 2018461.50461.50451.50456.50456.5050,952
Jul 20, 2018478.00486.00459.50461.50461.5061,569
Jul 19, 2018495.00497.50478.50481.00481.0055,146
Jul 18, 2018498.00507.00493.50505.00505.0055,986
Jul 17, 2018477.50499.00476.00493.00493.0053,775
Jul 16, 2018479.50484.00476.50478.00478.0029,804
Jul 13, 2018485.00487.00479.50480.00480.0033,487
Jul 12, 2018479.50485.50476.50481.00481.0045,638
Jul 11, 2018483.00483.50474.50475.50475.5038,742
Jul 10, 2018487.00492.50482.50487.00487.0048,066
Jul 09, 2018489.50489.50480.50485.00485.0032,475
Jul 06, 2018486.50489.00481.00484.00484.0031,956
Jul 05, 2018484.50495.50481.50485.00485.0031,275
Jul 04, 2018488.50488.50476.00481.00481.0035,913
Jul 03, 2018498.00505.00490.00491.50491.5046,131
Jul 02, 2018497.50500.00481.50490.50490.5070,390
Jun 29, 2018496.50507.00494.50501.00501.0055,560
Jun 28, 2018475.00490.00474.50487.50487.5079,628
Jun 27, 2018461.50475.00459.00470.00470.0048,662
Jun 26, 2018470.50485.50455.00461.00461.0070,248
Jun 25, 2018495.50497.00467.00468.00468.0063,020
Jun 22, 2018490.00493.00487.00490.00490.0062,830
Jun 21, 2018485.50486.50480.00483.50483.5050,974
Jun 20, 2018492.00493.00478.50483.50483.5028,538
Jun 19, 2018492.00494.00481.00489.50489.5054,288
Jun 18, 2018499.00502.00494.50497.00497.0036,307
Jun 15, 2018505.00508.00485.00500.00500.00188,618
Jun 14, 2018485.00508.00484.00505.00505.0059,872
Jun 13, 2018488.50493.00481.50484.00484.0039,640
Jun 12, 2018491.50494.00485.00487.00487.0041,015
Jun 11, 2018497.50500.00484.50490.00490.0034,411
Jun 08, 2018480.00499.50478.50494.50494.5045,860
Jun 07, 2018513.00518.00476.50483.00483.00115,261
Jun 06, 2018525.00526.00510.00510.00510.0057,854
Jun 05, 2018521.00539.00517.00525.00525.0062,891
Jun 04, 2018522.00524.00507.00519.00519.0062,220
Jun 01, 2018505.00528.00505.00518.00518.0062,311
May 31, 2018------
May 30, 2018482.50493.00478.00486.00486.0077,416
May 29, 2018482.50490.50478.00480.50480.5045,568
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...