PUM.DE - PUMA SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201971.2571.9070.9071.8571.8535,792
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
Sep 19, 201968.1069.1567.9569.1569.15311,233
Sep 18, 201968.5069.2067.8068.0068.00280,272
Sep 17, 201966.6568.2566.0568.2568.25369,579
Sep 16, 201966.6066.8065.1066.4566.45250,169
Sep 13, 201967.4068.0566.6566.9566.95398,576
Sep 12, 201965.7067.7065.4067.4567.45656,944
Sep 11, 201965.1066.0065.0065.3565.35644,023
Sep 10, 201967.3067.6064.8566.0066.00623,429
Sep 09, 201969.8069.9067.2067.3567.35381,991
Sep 06, 201969.2070.3068.9569.6069.60429,882
Sep 05, 201969.0069.3068.2568.7068.70361,144
Sep 04, 201969.2569.4567.1067.7067.70560,033
Sep 03, 201971.0071.0067.5567.9067.90438,149
Sep 02, 201969.4571.2569.4070.7570.75379,727
Aug 30, 201970.0070.6568.9069.0569.05335,041
Aug 29, 201969.4070.6568.6069.4069.40332,782
Aug 28, 201967.7069.3067.2069.2569.25393,744
Aug 27, 201966.8567.8566.3567.7067.70260,591
Aug 26, 201965.7566.7565.2066.4066.40200,618
Aug 23, 201967.2067.2066.1066.1566.15250,987
Aug 22, 201967.8067.9566.5566.7566.75274,229
Aug 21, 201966.8568.8566.8567.9067.90359,374
Aug 20, 201966.7567.4066.1566.5066.50309,135
Aug 19, 201966.8066.9565.9066.4066.40256,123
Aug 16, 201964.9565.7064.5065.7065.70396,385
Aug 15, 201965.5565.7063.7564.7064.70350,252
Aug 14, 201967.4567.4564.4065.2565.25516,266
Aug 13, 201965.9067.4065.0567.0567.05492,820
Aug 12, 201966.8566.9565.2065.8065.80316,583
Aug 09, 201967.6568.1565.4065.5065.50526,156
Aug 08, 201964.8067.5064.3567.4567.45725,017
Aug 07, 201963.2564.3062.3564.0564.05418,730
Aug 06, 201961.1563.7561.0062.5062.50511,581
Aug 05, 201962.6062.9059.7560.5060.50467,814
Aug 02, 201963.7563.9561.6063.0563.05544,493
Aug 01, 201963.5066.0063.2565.3565.35600,764
Jul 31, 201961.7563.6560.2063.2563.25752,073
Jul 30, 201959.5560.1558.0058.3558.35425,194
Jul 29, 201960.8560.9559.9559.9559.95196,717
Jul 26, 201959.6560.8559.4560.7060.70257,859
Jul 25, 201960.0561.0059.6559.6559.65277,116
Jul 24, 201960.1560.3059.5059.7559.75215,713
Jul 23, 201960.7560.9559.0060.1560.15344,855
Jul 22, 201960.4560.8560.1060.6060.60224,230
Jul 19, 201960.2060.7059.9060.1060.10248,192
Jul 18, 201959.0559.8558.8559.5059.50247,980
Jul 17, 201959.4060.2559.3559.7059.70232,160
Jul 16, 201959.5059.8559.3559.4559.45192,407
Jul 15, 201960.2560.8059.0559.3059.30348,784
Jul 12, 201959.8560.2059.3060.2060.20249,351
Jul 11, 201959.9060.2559.3559.7559.75303,924
Jul 10, 201960.3060.3059.3059.5059.50187,663
Jul 09, 201959.6060.2558.9560.2560.25320,449
Jul 08, 201959.2559.8059.1059.7059.70291,600
Jul 05, 201959.3559.8058.7559.1559.15208,773
Jul 04, 201960.2560.4558.2559.6059.60193,300
Jul 03, 201959.4560.2059.3559.7559.75267,891
Jul 02, 201958.8559.5558.5559.3059.30324,129
Jul 01, 201959.6559.7558.2058.5558.55257,756
Jun 28, 201956.9058.7056.7058.6558.65439,399
Jun 27, 201957.3057.4556.4557.2057.20333,755
Jun 26, 201957.0057.6056.8057.0057.00285,612
Jun 25, 201956.3057.5056.3056.6556.65436,683
Jun 24, 201955.7056.3555.5056.2056.20245,359
Jun 21, 201955.9056.1554.8055.6055.60717,349
Jun 20, 201955.2556.5555.0556.0556.05301,897
Jun 19, 201956.2056.3054.5554.9054.90375,321
Jun 18, 201954.7556.1054.1556.0556.05333,472
Jun 17, 201954.9054.9053.8554.5554.55282,350
Jun 14, 201953.5054.8053.5054.4554.45342,631
Jun 13, 201954.0054.3053.3553.5053.50295,188
Jun 12, 201954.5054.6553.2553.9553.95456,077
Jun 11, 201956.6556.7554.1554.9054.90386,312
Jun 10, 20191/10 Stock Split
Jun 07, 201954.8056.2054.3055.7055.70512,390
Jun 06, 201953.5554.6053.0054.1054.10372,770
Jun 05, 201952.3053.7052.2053.7053.70413,410
Jun 04, 201951.4552.6551.0552.5052.50394,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...