PUM.DE - PUMA SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018471.00496.00471.00492.50492.5071,676
May 24, 2018468.00478.00466.50470.50470.5063,450
May 23, 2018477.00483.50467.50470.50470.5093,932
May 22, 2018480.00488.50475.00481.00481.0077,183
May 21, 2018480.00480.00480.00480.00480.00-
May 18, 2018475.50500.00469.50480.00480.00133,298
May 17, 2018450.00468.50441.00461.50461.50111,395
May 16, 2018429.00458.00423.50452.00452.00262,382
May 15, 2018416.00422.00401.50417.00417.00121,449
May 14, 2018412.50438.50411.50417.00417.00390,846
May 11, 2018412.50423.50406.50414.00414.00225,663
May 10, 2018394.00412.00393.00411.50411.5037,293
May 09, 2018396.00403.00394.00395.00395.0023,158
May 08, 2018395.50397.50392.50396.50396.5019,387
May 07, 2018387.50398.50387.50396.00396.0022,498
May 04, 2018399.50401.00384.00388.00388.0046,818
May 03, 2018402.50408.00397.00400.00400.0025,733
May 02, 2018404.50405.00401.00402.50402.5022,805
Apr 30, 2018402.50407.50402.00404.50404.5017,930
Apr 27, 2018403.00410.00399.50403.00403.0034,914
Apr 26, 2018406.50408.50393.00403.00403.0022,971
Apr 25, 2018411.50411.50402.00403.50403.5029,515
Apr 24, 2018420.00424.50401.00408.50408.5030,194
Apr 23, 2018405.00418.00401.50418.00418.0020,978
Apr 20, 2018413.50415.50400.50405.00405.0021,564
Apr 19, 2018413.00415.00410.00413.50413.5016,363
Apr 18, 2018415.00419.50412.50413.50413.5016,685
Apr 17, 2018416.00419.50411.50413.50413.5013,950
Apr 16, 2018422.50423.00413.00415.00415.0023,050
Apr 13, 2018424.50429.50411.50427.00427.0035,191
Apr 12, 2018410.00437.00404.00432.50432.5064,529
Apr 11, 2018410.00411.50401.50410.00410.0011,802
Apr 10, 2018409.50411.00403.50409.50409.5016,793
Apr 09, 2018411.00416.00401.00406.00406.0018,256
Apr 06, 2018407.00409.00399.00407.50407.5013,011
Apr 05, 2018398.00407.00395.00406.00406.0020,256
Apr 04, 2018395.50395.50389.00391.00391.0016,010
Apr 03, 2018394.50397.50391.50396.00396.0015,829
Mar 29, 2018388.00401.50388.00396.50396.5015,743
Mar 28, 2018390.50392.00381.50387.00387.0012,922
Mar 27, 2018399.50401.50387.00391.50391.5012,450
Mar 26, 2018389.50403.50388.50394.50394.5021,987
Mar 23, 2018396.50400.50382.00385.50385.5030,853
Mar 22, 2018410.00411.50398.50399.00399.0029,061
Mar 21, 2018418.00419.00404.50412.50412.5042,542
Mar 20, 2018392.50421.50385.50415.00415.0053,258
Mar 19, 2018391.50393.50387.50392.50392.5015,166
Mar 16, 2018382.50395.50380.00391.00391.0051,515
Mar 15, 2018371.00383.50371.00382.50382.5020,606
Mar 14, 2018362.50374.50362.50370.50370.5020,514
Mar 13, 2018364.50366.50361.50361.50361.5012,205
Mar 12, 2018365.50368.50362.50363.50363.508,735
Mar 09, 2018363.50366.50358.50363.00363.0018,672
Mar 08, 2018370.50370.50358.50362.50362.5020,886
Mar 07, 2018363.00373.00360.50370.00370.0030,778
Mar 06, 2018346.00363.00346.00358.00358.0026,325
Mar 05, 2018340.00348.00340.00343.00343.009,415
Mar 02, 2018342.00343.50338.00338.50338.5016,988
Mar 01, 2018362.00362.00344.00345.00345.0041,968
Feb 28, 2018359.00363.00358.50361.50361.5012,381
Feb 27, 2018363.00363.50359.50360.00360.0024,156
Feb 26, 2018364.50364.50360.50363.00363.0012,955
Feb 23, 2018358.00363.50358.00361.50361.5016,803
Feb 22, 2018356.00356.00350.00354.00354.0027,856
Feb 21, 2018346.00359.00345.50358.00358.0026,194
Feb 20, 2018343.50347.00340.00342.00342.0011,355
Feb 19, 2018340.00342.00333.50342.00342.008,900
Feb 16, 2018331.00339.50331.00337.50337.5016,569
Feb 15, 2018326.50331.50323.00329.50329.5016,098
Feb 14, 2018320.00325.50314.50324.00324.0024,210
Feb 13, 2018321.50329.00315.50317.00317.0014,713
Feb 12, 2018329.50332.50315.00317.50317.5015,937
Feb 09, 2018319.00328.50314.00325.00325.0015,922
Feb 08, 2018329.00332.50319.50321.50321.5014,666
Feb 07, 2018324.50333.00324.00331.00331.0011,809
Feb 06, 2018314.50324.50306.00321.50321.5018,622
Feb 05, 2018325.00327.50319.50322.00322.0010,198
Feb 02, 2018337.50340.50325.50326.50326.5021,019
Feb 01, 2018340.50340.50336.00337.50337.508,317
Jan 31, 2018329.50341.50329.00339.00339.0010,381
Jan 30, 2018337.00339.50328.00328.50328.5015,321
Jan 29, 2018343.50343.50336.00337.00337.0013,642
Jan 26, 2018332.00342.50332.00340.00340.0010,691
Jan 25, 2018337.00341.50332.00333.50333.5017,208
Jan 24, 2018334.50341.00333.00337.00337.0026,631
Jan 23, 2018329.50335.50328.00333.00333.0018,580
Jan 22, 2018325.00328.50322.50328.50328.5014,344
Jan 19, 2018322.50325.50320.50325.00325.0015,913
Jan 18, 2018330.00330.00318.50319.50319.5012,760
Jan 17, 2018330.00331.00325.00329.00329.0012,893
Jan 16, 2018335.00338.00328.50330.00330.0019,896
Jan 15, 2018323.50335.00313.00333.00333.0039,970
Jan 12, 2018291.50325.00285.50318.50318.50148,180
Jan 11, 2018353.50362.00336.50338.00338.0019,849
Jan 10, 2018357.50359.00351.50353.50353.505,519
Jan 09, 2018363.50363.50358.50359.50359.504,643
Jan 08, 2018363.00363.50361.00361.50361.503,291
Jan 05, 2018363.50366.00362.50363.50363.505,848
Jan 04, 2018365.50366.00362.50362.50362.504,816
Jan 03, 2018359.50367.00359.50362.50362.503,948
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...