Milan - Delayed Quote EUR

PUMA SE (1PUM.MI)

19.02

-0.03

(-0.16%)

At close: April 11 at 5:29:56 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	20.88	20.88	18.55	19.02	19.02	436
Apr 10, 2025	20.53	20.53	19.32	19.05	19.05	11,233
Apr 9, 2025	18.38	19.00	18.23	18.55	18.55	2,533
Apr 8, 2025	20.78	20.78	18.42	18.93	18.93	4,622
Apr 7, 2025	18.36	19.89	18.14	18.94	18.94	11,581
Apr 4, 2025	20.82	20.82	18.75	20.39	20.39	4,408
Apr 3, 2025	20.42	21.02	19.79	20.99	20.99	17,567
Apr 2, 2025	22.84	23.04	22.74	22.92	22.92	580
Apr 1, 2025	22.49	23.04	22.49	22.94	22.94	1,033
Mar 31, 2025	22.38	22.38	22.03	22.44	22.44	1,205
Mar 28, 2025	23.26	23.30	22.92	22.86	22.86	1,461
Mar 27, 2025	24.16	24.16	23.51	23.73	23.73	64
Mar 26, 2025	25.40	25.40	23.77	23.95	23.95	370
Mar 25, 2025	24.20	24.30	24.14	24.23	24.23	608
Mar 24, 2025	23.92	24.14	23.75	23.83	23.83	994
Mar 21, 2025	23.70	23.89	22.96	23.89	23.89	1,734
Mar 20, 2025	23.99	24.18	23.51	23.90	23.90	502
Mar 19, 2025	24.25	24.25	24.11	24.01	24.01	1,021
Mar 18, 2025	23.59	24.33	23.51	24.03	24.03	2,366
Mar 17, 2025	23.20	23.50	22.50	23.30	23.30	6,652
Mar 14, 2025	21.83	22.99	21.83	22.26	22.26	10,411
Mar 13, 2025	23.52	23.52	22.00	22.06	22.06	13,247
Mar 12, 2025	27.00	27.00	21.50	23.51	23.51	43,266
Mar 11, 2025	30.22	30.22	28.31	28.41	28.41	4,304
Mar 10, 2025	29.02	30.32	29.02	30.10	30.10	5,924
Mar 7, 2025	30.98	30.98	29.35	29.23	29.23	1,899
Mar 6, 2025	28.80	29.79	28.80	29.78	29.78	6,876
Mar 5, 2025	27.75	28.60	27.75	28.44	28.44	1,380
Mar 4, 2025	28.50	28.50	27.06	27.30	27.30	8,947
Mar 3, 2025	30.62	30.62	28.58	28.89	28.89	496
Feb 28, 2025	29.33	29.33	28.72	28.82	28.82	2,161
Feb 27, 2025	29.71	30.00	29.32	29.50	29.50	1,048
Feb 26, 2025	30.03	30.13	29.92	29.95	29.95	337
Feb 25, 2025	31.19	31.19	29.67	30.03	30.03	2,133
Feb 24, 2025	29.30	29.76	29.16	29.73	29.73	3,280
Feb 21, 2025	31.80	31.80	28.11	28.39	28.39	3,684
Feb 20, 2025	28.82	29.00	28.30	29.00	29.00	3,887
Feb 19, 2025	29.44	29.60	28.81	28.98	28.98	3,059
Feb 18, 2025	29.50	29.61	29.40	29.49	29.49	558
Feb 17, 2025	29.91	29.91	29.64	29.71	29.71	409
Feb 14, 2025	30.75	30.75	29.90	29.92	29.92	2,200
Feb 13, 2025	30.59	30.60	29.95	30.36	30.36	1,608
Feb 12, 2025	29.49	30.36	29.49	29.98	29.98	2,038
Feb 11, 2025	28.77	29.75	28.77	29.36	29.36	6,389
Feb 10, 2025	28.43	29.10	28.40	29.08	29.08	3,405
Feb 7, 2025	29.66	29.76	28.47	28.51	28.51	6,381
Feb 6, 2025	29.30	29.69	29.27	29.76	29.76	2,051
Feb 5, 2025	29.02	29.22	29.00	29.18	29.18	5,249
Feb 4, 2025	29.55	29.55	29.00	29.29	29.29	905
Feb 3, 2025	30.20	30.20	28.93	29.35	29.35	6,780
Jan 31, 2025	31.02	31.05	30.55	30.58	30.58	3,450
Jan 30, 2025	31.55	31.55	30.54	30.83	30.83	4,389
Jan 29, 2025	31.90	32.90	31.13	31.17	31.17	9,742
Jan 28, 2025	31.05	32.40	30.81	31.82	31.82	1,390
Jan 27, 2025	31.88	32.63	31.25	31.74	31.74	3,585
Jan 24, 2025	32.68	33.40	32.00	32.19	32.19	12,123
Jan 23, 2025	35.90	35.92	32.05	32.96	32.96	35,379
Jan 22, 2025	40.90	40.90	40.90	41.86	41.86	50
Jan 21, 2025	40.21	40.32	40.18	40.35	40.35	311
Jan 20, 2025	40.42	40.42	40.42	40.67	40.67	70
Jan 17, 2025	41.06	41.06	40.53	40.55	40.55	106
Jan 16, 2025	41.20	41.20	40.40	40.53	40.53	553
Jan 15, 2025	42.02	42.02	41.62	41.73	41.73	77
Jan 14, 2025	41.44	42.06	41.44	41.61	41.61	51
Jan 13, 2025	42.40	42.40	41.45	41.60	41.60	58
Jan 10, 2025	42.76	42.76	42.76	42.76	42.76	-
Jan 9, 2025	42.90	43.42	42.90	43.29	43.29	986
Jan 8, 2025	43.32	43.32	42.67	43.03	43.03	1,305
Jan 7, 2025	43.78	43.78	43.78	43.62	43.62	1
Jan 6, 2025	44.70	44.70	44.58	44.79	44.79	266
Jan 3, 2025	43.26	43.26	43.26	43.26	43.26	-
Jan 2, 2025	44.20	44.20	44.20	44.40	44.40	199
Dec 30, 2024	43.85	43.85	41.70	43.56	43.56	299
Dec 27, 2024	45.06	45.06	45.06	44.95	44.95	20
Dec 23, 2024	45.02	45.02	45.02	45.02	45.02	-
Dec 20, 2024	45.08	45.08	45.06	45.43	45.43	16
Dec 19, 2024	45.18	45.18	45.18	45.18	45.18	-
Dec 18, 2024	45.28	45.28	45.28	45.28	45.28	-
Dec 17, 2024	44.94	44.94	44.94	44.94	44.94	-
Dec 16, 2024	45.84	45.84	45.08	45.14	45.14	901
Dec 13, 2024	46.19	46.19	46.19	46.19	46.19	-
Dec 12, 2024	46.80	47.00	46.80	46.95	46.95	438
Dec 11, 2024	45.46	45.80	45.46	46.32	46.32	313
Dec 10, 2024	46.36	46.36	46.18	46.13	46.13	1,243
Dec 9, 2024	46.68	46.68	46.68	46.43	46.43	25
Dec 6, 2024	46.55	46.55	46.55	46.55	46.55	-
Dec 5, 2024	45.74	45.74	45.74	45.77	45.77	1
Dec 4, 2024	43.53	43.54	43.27	43.61	43.61	125
Dec 3, 2024	43.77	43.77	43.29	43.31	43.31	259
Dec 2, 2024	43.32	43.32	42.64	42.94	42.94	33
Nov 29, 2024	44.34	44.34	44.34	44.34	44.34	-
Nov 28, 2024	43.84	43.92	43.84	44.11	44.11	58
Nov 27, 2024	44.38	44.38	44.38	44.38	44.38	-
Nov 26, 2024	45.09	45.09	45.09	45.09	45.09	-
Nov 25, 2024	44.00	44.00	44.00	44.54	44.54	190
Nov 22, 2024	42.90	42.90	42.70	43.76	43.76	191
Nov 21, 2024	44.76	44.76	43.82	44.21	44.21	10
Nov 20, 2024	45.90	45.90	45.90	45.34	45.34	8
Nov 19, 2024	46.31	46.31	45.66	45.93	45.93	35
Nov 18, 2024	46.79	47.30	46.79	46.88	46.88	18
Nov 15, 2024	46.41	46.41	46.41	46.41	46.41	-
Nov 14, 2024	46.52	46.70	46.28	46.39	46.39	256
Nov 13, 2024	45.93	46.40	45.93	46.38	46.38	749
Nov 12, 2024	46.58	46.58	45.96	45.81	45.81	374
Nov 11, 2024	47.13	47.60	46.66	47.33	47.33	1,142
Nov 8, 2024	45.27	45.90	45.26	45.71	45.71	502
Nov 7, 2024	46.12	46.30	45.63	45.69	45.69	1,466
Nov 6, 2024	40.36	43.20	40.00	43.48	43.48	601
Nov 5, 2024	42.54	42.54	42.54	42.48	42.48	60
Nov 4, 2024	43.10	43.10	43.10	42.49	42.49	25
Nov 1, 2024	42.36	42.92	42.36	42.94	42.94	282
Oct 31, 2024	41.72	42.00	41.72	41.73	41.73	500
Oct 30, 2024	42.02	42.06	42.02	41.92	41.92	100
Oct 29, 2024	43.12	43.34	42.64	42.77	42.77	480
Oct 28, 2024	44.40	44.50	42.54	42.54	42.54	294
Oct 25, 2024	40.56	42.30	40.56	42.42	42.42	645
Oct 24, 2024	40.50	40.50	40.50	40.57	40.57	4
Oct 23, 2024	40.00	40.00	39.00	39.07	39.07	92
Oct 22, 2024	39.48	39.48	39.39	39.55	39.55	130
Oct 21, 2024	39.25	39.65	39.25	39.59	39.59	355
Oct 18, 2024	39.32	39.92	39.32	39.46	39.46	214
Oct 17, 2024	38.88	39.18	38.88	39.07	39.07	473
Oct 16, 2024	38.07	39.20	38.07	39.18	39.18	394
Oct 15, 2024	37.20	37.96	37.14	37.99	37.99	1,382
Oct 14, 2024	36.00	36.00	35.95	36.14	36.14	1,250
Oct 11, 2024	36.22	36.22	36.22	36.22	36.22	-
Oct 10, 2024	36.12	36.14	35.90	35.99	35.99	118
Oct 9, 2024	36.09	36.50	36.09	36.36	36.36	35
Oct 8, 2024	36.15	36.24	36.00	36.09	36.09	174
Oct 7, 2024	37.02	37.02	36.90	36.92	36.92	98
Oct 4, 2024	37.05	37.05	37.05	37.05	37.05	-
Oct 3, 2024	36.85	36.85	36.85	36.85	36.85	-
Oct 2, 2024	37.46	37.46	37.38	37.23	37.23	170
Oct 1, 2024	37.87	39.12	37.87	37.55	37.55	230
Sep 30, 2024	38.38	38.38	37.64	37.61	37.61	249
Sep 27, 2024	39.06	39.06	38.52	38.62	38.62	817
Sep 26, 2024	37.87	38.67	37.44	37.44	37.44	5,499
Sep 25, 2024	36.90	36.90	36.90	36.90	36.90	-
Sep 24, 2024	36.41	36.50	36.41	36.27	36.27	580
Sep 23, 2024	35.45	35.45	34.95	35.42	35.42	170
Sep 20, 2024	35.92	36.27	35.45	35.58	35.58	2,039
Sep 19, 2024	37.50	38.22	37.50	37.77	37.77	1,210
Sep 18, 2024	38.02	38.02	37.68	37.44	37.44	1,037
Sep 17, 2024	34.70	38.80	34.70	38.28	38.28	225
Sep 16, 2024	39.58	39.58	38.16	38.53	38.53	62
Sep 13, 2024	37.82	38.86	37.82	38.44	38.44	185
Sep 12, 2024	37.82	37.82	37.82	37.69	37.69	75
Sep 11, 2024	38.70	38.70	38.70	38.14	38.14	33
Sep 10, 2024	39.30	39.32	39.30	38.93	38.93	106
Sep 9, 2024	38.98	39.30	38.80	39.35	39.35	347
Sep 6, 2024	38.77	38.77	38.77	38.77	38.77	-
Sep 5, 2024	39.29	39.29	39.29	39.29	39.29	-
Sep 3, 2024	39.98	40.17	38.92	39.01	39.01	513
Sep 2, 2024	38.66	39.18	38.55	38.89	38.89	139
Aug 30, 2024	38.82	38.82	38.82	39.32	39.32	15
Aug 29, 2024	38.04	38.50	38.02	38.42	38.42	1,356
Aug 28, 2024	38.22	38.22	38.22	38.22	38.22	-
Aug 27, 2024	37.80	38.10	37.80	38.55	38.55	42
Aug 26, 2024	37.13	37.13	37.13	37.58	37.58	10
Aug 23, 2024	37.02	37.10	37.02	37.51	37.51	26
Aug 22, 2024	37.42	37.42	37.42	37.42	37.42	-
Aug 21, 2024	37.27	37.45	37.27	37.17	37.17	141
Aug 20, 2024	37.18	37.18	37.18	37.18	37.18	-
Aug 19, 2024	37.18	37.40	37.18	37.65	37.65	160
Aug 16, 2024	37.27	37.27	37.18	36.98	36.98	90
Aug 14, 2024	36.83	37.31	36.62	36.87	36.87	1,460
Aug 13, 2024	35.10	36.16	35.10	36.08	36.08	4,579
Aug 12, 2024	35.87	35.90	35.10	35.10	35.10	4,217
Aug 9, 2024	35.85	35.95	34.30	34.73	34.73	2,198
Aug 8, 2024	36.61	37.00	35.20	35.76	35.76	1,755
Aug 7, 2024	39.66	39.66	35.71	36.99	36.99	4,524
Aug 6, 2024	42.12	42.14	41.18	41.74	41.74	36
Aug 5, 2024	42.28	42.64	40.98	41.90	41.90	955
Aug 2, 2024	44.14	44.25	43.68	43.33	43.33	86
Aug 1, 2024	45.11	45.11	45.11	45.11	45.11	-
Jul 31, 2024	46.07	46.07	46.07	46.07	46.07	-
Jul 30, 2024	46.28	46.28	46.28	46.28	46.28	-
Jul 29, 2024	45.09	45.62	45.09	45.73	45.73	165
Jul 26, 2024	44.65	45.41	44.65	45.40	45.40	158
Jul 25, 2024	43.52	43.62	43.52	43.74	43.74	100
Jul 24, 2024	44.00	44.31	44.00	44.48	44.48	207
Jul 23, 2024	44.42	44.42	44.42	44.55	44.55	10
Jul 22, 2024	44.83	45.10	44.83	44.94	44.94	245
Jul 19, 2024	43.92	43.92	43.92	43.92	43.92	-
Jul 18, 2024	44.28	44.28	44.28	44.59	44.59	1
Jul 17, 2024	44.52	44.52	44.52	44.52	44.52	-
Jul 16, 2024	43.46	43.46	43.46	43.40	43.40	80
Jul 15, 2024	44.20	44.20	44.20	44.23	44.23	22
Jul 12, 2024	44.00	44.00	44.00	44.74	44.74	20
Jul 11, 2024	43.17	43.26	43.02	43.40	43.40	1,213
Jul 10, 2024	43.14	43.14	43.14	43.14	43.14	-
Jul 9, 2024	42.42	42.43	42.42	42.48	42.48	101
Jul 8, 2024	42.90	42.90	42.90	42.90	42.90	-
Jul 5, 2024	43.74	43.74	43.74	43.74	43.74	-
Jul 4, 2024	43.00	43.15	42.50	42.84	42.84	34
Jul 3, 2024	42.84	42.84	42.84	43.54	43.54	26
Jul 2, 2024	43.37	43.37	43.37	43.37	43.37	-
Jul 1, 2024	42.82	43.21	42.82	43.64	43.64	29
Jun 28, 2024	42.88	43.04	42.88	42.79	42.79	71
Jun 27, 2024	43.78	43.80	43.78	43.92	43.92	91
Jun 26, 2024	44.30	44.30	44.30	44.06	44.06	57
Jun 25, 2024	43.03	44.35	43.03	43.76	43.76	543
Jun 24, 2024	44.65	44.65	44.65	44.65	44.65	-
Jun 21, 2024	44.03	44.03	44.03	44.03	44.03	-
Jun 20, 2024	44.45	44.45	44.45	44.45	44.45	-
Jun 19, 2024	44.08	44.08	44.08	43.77	43.77	30
Jun 18, 2024	44.38	44.38	44.09	44.52	44.52	91
Jun 17, 2024	44.00	45.30	44.00	45.01	45.01	55
Jun 14, 2024	46.00	46.00	45.07	45.21	45.21	227
Jun 13, 2024	46.82	46.82	46.82	46.82	46.82	-
Jun 12, 2024	47.44	47.44	47.44	47.44	47.44	-
Jun 11, 2024	46.85	46.85	46.85	46.85	46.85	-
Jun 10, 2024	46.69	46.69	46.69	46.98	46.98	25
Jun 7, 2024	47.64	47.64	47.40	47.61	47.61	29
Jun 6, 2024	47.42	47.42	47.42	47.42	47.42	-
Jun 5, 2024	47.50	47.50	47.14	46.99	46.99	121
Jun 4, 2024	46.90	48.06	46.90	47.69	47.69	29
Jun 3, 2024	47.91	48.51	47.91	48.14	48.14	131
May 31, 2024	47.37	47.37	47.37	47.58	47.58	25
May 30, 2024	47.03	47.48	47.03	47.77	47.77	96
May 29, 2024	46.52	46.52	46.52	46.95	46.95	1
May 28, 2024	47.20	47.20	47.20	47.20	47.20	-
May 27, 2024	47.80	47.80	47.80	48.33	48.33	25
May 24, 2024	47.81	47.81	47.80	47.66	47.66	48
May 23, 2024	0.82 Dividend
May 23, 2024	49.10	49.10	47.72	48.29	48.29	1,208
May 22, 2024	49.68	49.68	49.68	49.79	48.97	1
May 21, 2024	50.04	50.28	49.74	50.02	49.20	1,431
May 20, 2024	51.48	51.48	50.68	50.74	49.90	251
May 17, 2024	51.84	51.84	51.28	51.70	50.85	68
May 16, 2024	52.50	52.50	52.44	51.82	50.97	23
May 15, 2024	51.32	52.40	49.40	52.38	51.52	2,584
May 14, 2024	51.70	52.08	51.70	51.90	51.05	130
May 13, 2024	50.52	50.54	50.52	50.84	50.00	170
May 10, 2024	50.76	52.30	50.76	50.84	50.00	369
May 9, 2024	49.70	52.52	49.70	52.32	51.46	1,622
May 8, 2024	46.60	51.00	46.60	50.16	49.33	3,711
May 7, 2024	45.46	45.75	45.14	45.17	44.43	361
May 6, 2024	45.08	45.24	45.08	45.55	44.80	78
May 3, 2024	44.46	45.24	44.22	44.78	44.04	1,172
May 2, 2024	43.80	43.80	42.78	42.98	42.27	238
Apr 30, 2024	43.42	43.42	43.42	43.97	43.25	16
Apr 29, 2024	43.90	44.39	43.35	44.21	43.48	2,163
Apr 26, 2024	44.00	44.00	43.78	43.83	43.11	191
Apr 25, 2024	42.03	42.03	42.03	42.03	41.34	-
Apr 24, 2024	42.68	42.68	42.28	42.45	41.75	69
Apr 23, 2024	42.78	43.09	42.76	42.87	42.16	411
Apr 22, 2024	43.11	43.50	42.76	43.50	42.78	360
Apr 19, 2024	42.58	42.58	42.19	42.23	41.53	119
Apr 18, 2024	42.30	42.85	42.30	43.02	42.31	1,032
Apr 17, 2024	40.82	41.23	40.82	41.35	40.67	499
Apr 16, 2024	40.48	40.58	40.48	40.25	39.59	65
Apr 15, 2024	40.94	40.94	40.94	40.69	40.02	3
Apr 12, 2024	42.51	42.51	40.61	40.65	39.98	490
Apr 11, 2024	42.51	42.51	42.51	42.51	41.81	-

ADS.F adidas AG

196.20

-0.56%

TODGF TOD'S S.p.A.

37.65

0.00%

NKE.VI NIKE, Inc.

47.14

-2.01%

7PV.F Birkenstock Holding plc

42.10

-3.31%

DO2.DU Deckers Outdoor Corp

94.74

-1.60%

PQ.MI Piquadro S.p.A.

1.9600

+2.62%

NKE.F NIKE, Inc.

48.03

-0.87%

GEO.MI Geox S.p.A.

0.3400

+1.49%

ADDDF adidas AG

221.16

0.00%

NKE.BE Nike Inc

47.60

-1.37%