Australia markets closed

PUMA SE (PUM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
43.71-0.30 (-0.68%)
As of 09:16AM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202443.8943.8943.7143.7143.71569
26 June 202444.3944.3944.0144.0144.01569
25 June 202444.3144.6244.1944.1944.19462
24 June 202444.1744.7544.1744.7544.75156
21 June 202444.1144.5844.0444.0444.042,267
20 June 202443.5743.5743.5743.5743.57-
19 June 202443.7144.2243.7144.1444.14339
18 June 202445.0145.0144.4044.4744.47170
17 June 202445.4145.4143.8645.3545.35445
14 June 202446.6046.6045.3945.3945.39135
13 June 202447.0647.1347.0647.1347.13100
12 June 202447.0147.5247.0147.1647.1634
11 June 202447.3947.4546.8947.0947.09425
10 June 202447.6147.6147.0347.0347.03135
07 June 202447.2747.5047.1947.2547.25880
06 June 202447.3047.6247.0447.3747.3728
05 June 202447.7648.0047.7648.0048.00100
04 June 202447.9647.9647.0547.0547.05176
03 June 202448.3548.3548.2548.2548.25169
31 May 202447.7647.9546.9946.9946.9950
30 May 202446.2046.9046.2046.9046.90300
29 May 202447.0147.1646.4547.1647.1620
28 May 202448.0148.0146.9647.3947.391,490
27 May 202447.8048.3847.5748.3548.35305
24 May 202447.6648.1247.3447.7047.70315
23 May 202449.2949.2947.7847.8147.81500
23 May 20240.82 Dividend
22 May 202449.9950.1449.5049.5048.68527
21 May 202450.6250.6249.7149.7148.89345
20 May 202451.1251.6851.1251.6850.8250
17 May 202451.3651.5451.1451.1650.31269
16 May 202452.0852.4251.3651.3650.51425
15 May 202451.7852.3651.2052.2651.39114
14 May 202450.5652.3050.5652.0051.141,165
13 May 202450.5051.6849.7650.4449.601,263
10 May 202452.3852.7450.5050.8249.982,387
09 May 202449.5352.4849.5352.1251.261,412
08 May 202445.7350.7645.7349.4748.655,008
07 May 202445.2045.5545.0445.3944.641,881
06 May 202445.0745.4944.7245.4944.74119
03 May 202442.7145.2042.7145.2044.451,465
02 May 202443.5843.5842.9942.9942.2853
30 Apr 202444.1044.4143.3343.3342.61628
29 Apr 202443.5844.3543.5844.3543.62901
26 Apr 202442.1143.1342.1143.0242.31240
25 Apr 202442.3342.3341.3441.8041.111,639
24 Apr 202443.0343.0342.6642.6641.9550
23 Apr 202443.0543.0542.9842.9842.2710
22 Apr 202442.5743.3342.5742.9042.19269
19 Apr 202442.6442.6442.4242.5041.801,280
18 Apr 202441.4341.7141.4341.7141.02-
17 Apr 202440.6141.0140.6141.0140.33905
16 Apr 202440.1741.0040.1540.9040.22750
15 Apr 202440.2941.0339.7739.7739.11566
12 Apr 202442.6842.6840.1440.6139.941,465
11 Apr 202442.1642.7942.0442.4641.76432
10 Apr 202442.5143.3142.2742.5641.851,041
09 Apr 202442.3142.7441.9842.4741.77444
08 Apr 202441.8742.6541.8742.6541.94408
05 Apr 202441.1141.9941.1141.9941.29182
04 Apr 202441.4142.0141.4141.6040.91674
03 Apr 202441.1141.7640.8541.4040.71430
02 Apr 202442.1242.1241.5741.6240.93370
28 Mar 202441.0141.9441.0141.9441.25324
27 Mar 202441.4941.4940.8041.3240.64167
26 Mar 202440.4841.3540.0941.3540.67450
25 Mar 202439.2139.9139.0339.9139.25438
22 Mar 202438.6139.3438.6139.0338.381,106
21 Mar 202440.4540.7139.4539.5738.91926
20 Mar 202439.8640.4139.5040.3939.721,475
19 Mar 202440.5240.7939.9940.4139.74917
18 Mar 202441.8942.2540.5740.5739.90762
15 Mar 202442.2842.4741.8941.8941.20514
14 Mar 202442.1143.2942.1142.6041.89237
13 Mar 202442.4242.5041.9342.5041.80715
12 Mar 202441.9142.7941.8042.7842.07568
11 Mar 202441.2141.9241.2141.9141.22665
08 Mar 202441.5741.6141.2141.2140.53390
07 Mar 202441.0342.0440.4841.9841.281,330
06 Mar 202441.3641.6041.1141.4940.80912
05 Mar 202440.9241.2640.2241.2640.58582
04 Mar 202441.7441.7440.8340.8340.151,232
01 Mar 202442.4642.4641.4541.8041.11827
29 Feb 202443.0643.0642.2942.7542.04527
28 Feb 202440.7543.0040.6042.5741.861,728
27 Feb 202442.5143.6040.5040.8140.131,022
26 Feb 202442.3042.5041.7542.1341.43614
23 Feb 202442.3142.3141.6141.7141.02222
22 Feb 202442.2942.7041.6242.3841.682,702
21 Feb 202441.5141.9441.1041.8241.1328,660
20 Feb 202442.2442.2440.8040.8040.1252,415
19 Feb 202442.4442.6942.0642.6941.98478
16 Feb 202442.0343.0041.6542.3141.611,101
15 Feb 202441.7442.3541.7442.3041.60445
14 Feb 202440.0142.0240.0141.3740.68489
13 Feb 202441.6741.6740.1040.1039.44312
12 Feb 202440.7641.5940.7641.5940.90394
09 Feb 202440.7641.3440.5140.6039.93697
08 Feb 202440.3140.7440.1840.4139.74416
07 Feb 202439.4840.5739.4840.3039.632,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...