Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Puma SE (PUM.BE)

19.99

-0.32

(-1.58%)

At close: April 4 at 5:11:34 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	20.23	20.23	19.99	19.99	19.99	130
Apr 3, 2025	21.94	21.94	19.85	20.31	20.31	1,200
Apr 2, 2025	22.92	22.92	22.92	22.92	22.92	152
Apr 1, 2025	22.34	22.34	22.34	22.34	22.34	-
Mar 31, 2025	22.22	22.65	22.22	22.65	22.65	25
Mar 28, 2025	23.49	23.49	22.72	22.72	22.72	438
Mar 27, 2025	23.73	23.73	23.73	23.73	23.73	-
Mar 26, 2025	24.25	24.25	24.25	24.25	24.25	-
Mar 25, 2025	23.73	24.49	23.73	24.49	24.49	220
Mar 24, 2025	23.93	24.03	23.93	24.03	24.03	210
Mar 21, 2025	23.72	23.72	23.72	23.72	23.72	-
Mar 20, 2025	23.72	23.92	23.72	23.92	23.92	171
Mar 19, 2025	24.03	24.24	24.03	24.24	24.24	16
Mar 18, 2025	23.49	24.17	23.49	24.17	24.17	80
Mar 17, 2025	22.86	23.06	22.86	23.06	23.06	110
Mar 14, 2025	21.93	22.36	21.93	22.36	22.36	100
Mar 13, 2025	22.52	23.12	22.52	23.12	23.12	186
Mar 12, 2025	25.25	25.25	21.55	22.89	22.89	880
Mar 11, 2025	30.09	30.09	30.09	30.09	30.09	-
Mar 10, 2025	29.57	29.57	29.57	29.57	29.57	-
Mar 7, 2025	29.22	29.22	29.22	29.22	29.22	-
Mar 6, 2025	29.41	29.63	29.41	29.49	29.49	1,052
Mar 5, 2025	27.63	28.57	27.63	28.57	28.57	100
Mar 4, 2025	28.73	28.73	28.73	28.73	28.73	-
Mar 3, 2025	28.76	29.03	28.76	29.00	29.00	1,050
Feb 28, 2025	29.12	29.12	29.12	29.12	29.12	-
Feb 27, 2025	29.79	29.90	29.79	29.90	29.90	40
Feb 26, 2025	30.09	30.09	29.92	29.92	29.92	101
Feb 25, 2025	29.42	30.14	29.42	30.14	30.14	150
Feb 24, 2025	29.23	29.23	29.23	29.23	29.23	50
Feb 21, 2025	28.29	28.29	28.29	28.29	28.29	-
Feb 20, 2025	28.74	28.74	28.74	28.74	28.74	-
Feb 19, 2025	29.41	29.51	29.41	29.51	29.51	20
Feb 18, 2025	29.69	29.69	29.69	29.69	29.69	-
Feb 17, 2025	29.97	29.97	29.97	29.97	29.97	-
Feb 14, 2025	30.12	30.12	29.95	30.01	30.01	300
Feb 13, 2025	29.92	30.25	29.92	30.16	30.16	80
Feb 12, 2025	29.58	29.58	29.58	29.58	29.58	15
Feb 11, 2025	28.95	28.95	28.95	28.95	28.95	-
Feb 10, 2025	28.87	28.87	28.40	28.40	28.40	20
Feb 7, 2025	29.80	29.80	28.41	28.41	28.41	210
Feb 6, 2025	28.98	29.77	28.98	29.63	29.63	151
Feb 5, 2025	28.94	28.94	28.94	28.94	28.94	-
Feb 4, 2025	29.24	29.24	29.24	29.24	29.24	-
Feb 3, 2025	29.33	29.44	29.33	29.44	29.44	55
Jan 31, 2025	31.03	31.03	31.03	31.03	31.03	-
Jan 30, 2025	30.94	31.02	30.94	31.02	31.02	160
Jan 29, 2025	31.59	32.78	31.17	31.17	31.17	230
Jan 28, 2025	31.75	31.75	31.60	31.60	31.60	250
Jan 27, 2025	32.04	32.04	32.04	32.04	32.04	101
Jan 24, 2025	32.34	32.63	32.34	32.63	32.63	14
Jan 23, 2025	37.58	37.58	32.44	32.53	32.53	100
Jan 22, 2025	40.48	40.48	38.80	38.80	38.80	450
Jan 21, 2025	40.00	40.00	40.00	40.00	40.00	20
Jan 20, 2025	40.32	40.32	40.32	40.32	40.32	-
Jan 17, 2025	40.37	40.37	40.37	40.37	40.37	-
Jan 16, 2025	41.47	41.47	40.49	40.49	40.49	150
Jan 15, 2025	41.52	42.07	41.52	42.07	42.07	10
Jan 14, 2025	41.43	41.43	41.43	41.43	41.43	-
Jan 13, 2025	42.59	42.59	42.59	42.59	42.59	-
Jan 10, 2025	43.02	43.02	43.02	43.02	43.02	-
Jan 9, 2025	42.80	42.80	42.80	42.80	42.80	-
Jan 8, 2025	43.65	43.65	43.65	43.65	43.65	-
Jan 7, 2025	44.24	44.24	44.24	44.24	44.24	-
Jan 6, 2025	43.35	43.35	43.35	43.35	43.35	-
Jan 3, 2025	44.07	44.07	44.07	44.07	44.07	-
Jan 2, 2025	44.10	44.10	44.10	44.10	44.10	-
Dec 30, 2024	44.71	44.71	44.71	44.71	44.71	-
Dec 27, 2024	44.92	44.92	44.92	44.92	44.92	-
Dec 23, 2024	45.22	45.22	45.22	45.22	45.22	-
Dec 20, 2024	44.20	45.20	44.20	45.20	45.20	2
Dec 19, 2024	44.39	44.39	44.39	44.39	44.39	-
Dec 18, 2024	44.71	44.71	44.71	44.71	44.71	-
Dec 17, 2024	44.90	44.90	44.90	44.90	44.90	-
Dec 16, 2024	45.63	45.63	45.63	45.63	45.63	-
Dec 13, 2024	46.62	46.62	46.62	46.62	46.62	-
Dec 12, 2024	45.99	45.99	45.99	45.99	45.99	-
Dec 11, 2024	45.86	45.86	45.86	45.86	45.86	-
Dec 10, 2024	45.96	45.96	45.96	45.96	45.96	-
Dec 9, 2024	46.59	46.59	45.79	45.79	45.79	150
Dec 6, 2024	46.01	46.84	46.01	46.84	46.84	450
Dec 5, 2024	44.36	44.36	44.36	44.36	44.36	-
Dec 4, 2024	42.80	42.80	42.80	42.80	42.80	-
Dec 3, 2024	42.86	42.86	42.86	42.86	42.86	-
Dec 2, 2024	44.35	44.35	44.35	44.35	44.35	73
Nov 29, 2024	43.80	43.80	43.80	43.80	43.80	-
Nov 28, 2024	44.31	44.31	44.31	44.31	44.31	-
Nov 27, 2024	44.82	44.82	44.82	44.82	44.82	-
Nov 26, 2024	43.90	43.90	43.90	43.90	43.90	-
Nov 25, 2024	44.04	44.62	44.04	44.62	44.62	150
Nov 22, 2024	44.11	44.11	43.76	43.76	43.76	100
Nov 21, 2024	45.44	45.44	45.44	45.44	45.44	-
Nov 20, 2024	45.98	45.98	45.98	45.98	45.98	-
Nov 19, 2024	46.59	46.59	46.59	46.59	46.59	-
Nov 18, 2024	46.42	46.42	46.42	46.42	46.42	-
Nov 15, 2024	46.00	46.00	46.00	46.00	46.00	-
Nov 14, 2024	46.21	46.21	46.21	46.21	46.21	-
Nov 13, 2024	45.69	45.69	45.69	45.69	45.69	-
Nov 12, 2024	46.72	46.85	46.72	46.85	46.85	100
Nov 11, 2024	45.70	47.32	45.70	47.24	47.24	175
Nov 8, 2024	45.73	45.73	45.73	45.73	45.73	-
Nov 7, 2024	43.18	43.18	43.18	43.18	43.18	-
Nov 6, 2024	41.99	41.99	41.99	41.99	41.99	-
Nov 5, 2024	42.33	42.33	42.33	42.33	42.33	-
Nov 4, 2024	42.82	43.01	42.24	42.24	42.24	407
Nov 1, 2024	41.59	41.59	41.59	41.59	41.59	-
Oct 31, 2024	41.55	41.55	41.55	41.55	41.55	-
Oct 30, 2024	42.55	42.55	41.51	41.51	41.51	150
Oct 29, 2024	43.06	43.06	43.06	43.06	43.06	-
Oct 28, 2024	42.60	42.60	42.51	42.51	42.51	100
Oct 25, 2024	40.12	40.12	40.12	40.12	40.12	-
Oct 24, 2024	39.04	39.04	39.04	39.04	39.04	-
Oct 23, 2024	39.44	39.44	39.44	39.44	39.44	-
Oct 22, 2024	39.62	39.62	39.62	39.62	39.62	-
Oct 21, 2024	39.01	39.01	39.01	39.01	39.01	-
Oct 18, 2024	38.96	38.96	38.96	38.96	38.96	-
Oct 17, 2024	39.07	39.07	39.07	39.07	39.07	-
Oct 16, 2024	37.52	37.52	37.52	37.52	37.52	-
Oct 15, 2024	35.75	35.75	35.75	35.75	35.75	-
Oct 14, 2024	36.53	36.53	35.91	36.10	36.10	522
Oct 11, 2024	36.07	36.07	36.07	36.07	36.07	-
Oct 10, 2024	36.00	36.00	36.00	36.00	36.00	-
Oct 9, 2024	36.12	36.51	36.12	36.51	36.51	50
Oct 8, 2024	36.72	36.72	36.72	36.72	36.72	-
Oct 7, 2024	37.02	37.02	37.02	37.02	37.02	-
Oct 4, 2024	36.65	36.65	36.65	36.65	36.65	-
Oct 3, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 2, 2024	36.77	37.35	36.77	37.35	37.35	10
Oct 1, 2024	37.27	37.27	37.27	37.27	37.27	-
Sep 30, 2024	38.45	38.45	38.45	38.45	38.45	-
Sep 27, 2024	37.51	37.51	37.51	37.51	37.51	-
Sep 26, 2024	36.94	36.94	36.94	36.94	36.94	-
Sep 25, 2024	36.12	36.12	36.12	36.12	36.12	-
Sep 24, 2024	35.41	36.38	35.41	36.38	36.38	12
Sep 23, 2024	35.48	35.48	35.48	35.48	35.48	-
Sep 20, 2024	37.42	37.42	37.42	37.42	37.42	-
Sep 19, 2024	37.53	37.53	37.53	37.53	37.53	-
Sep 18, 2024	38.14	38.14	37.58	37.58	37.58	155
Sep 17, 2024	38.38	38.38	38.38	38.38	38.38	-
Sep 16, 2024	38.13	38.13	38.13	38.13	38.13	-
Sep 13, 2024	37.88	37.88	37.88	37.88	37.88	-
Sep 12, 2024	38.16	38.16	38.16	38.16	38.16	-
Sep 11, 2024	38.43	38.43	38.43	38.43	38.43	-
Sep 10, 2024	39.26	39.26	39.26	39.26	39.26	-
Sep 9, 2024	38.65	39.68	38.65	39.68	39.68	500
Sep 6, 2024	39.15	39.15	39.15	39.15	39.15	-
Sep 5, 2024	39.30	39.30	39.30	39.30	39.30	-
Sep 4, 2024	38.75	38.75	38.56	38.56	38.56	100
Sep 3, 2024	38.60	38.60	38.60	38.60	38.60	-
Sep 2, 2024	39.23	39.23	39.23	39.23	39.23	200
Aug 30, 2024	38.35	38.35	38.35	38.35	38.35	-
Aug 29, 2024	37.81	37.81	37.81	37.81	37.81	-
Aug 28, 2024	38.35	38.58	38.35	38.58	38.58	14
Aug 27, 2024	36.98	36.98	36.98	36.98	36.98	-
Aug 26, 2024	37.79	37.79	37.79	37.79	37.79	100
Aug 23, 2024	36.86	36.86	36.86	36.86	36.86	300
Aug 22, 2024	36.83	36.83	36.83	36.83	36.83	-
Aug 21, 2024	36.97	36.97	36.97	36.97	36.97	-
Aug 20, 2024	37.17	37.17	37.17	37.17	37.17	-
Aug 19, 2024	36.76	36.76	36.76	36.76	36.76	-
Aug 16, 2024	37.32	37.32	36.71	36.71	36.71	1,020
Aug 15, 2024	36.53	36.53	36.53	36.53	36.53	-
Aug 14, 2024	35.90	35.90	35.90	35.90	35.90	-
Aug 13, 2024	34.76	34.76	34.76	34.76	34.76	-
Aug 12, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 9, 2024	35.77	35.77	34.54	34.54	34.54	100
Aug 8, 2024	36.63	36.63	35.79	35.79	35.79	65
Aug 7, 2024	40.54	40.54	40.54	40.54	40.54	-
Aug 6, 2024	42.04	42.41	42.04	42.41	42.41	100
Aug 5, 2024	42.55	42.55	42.55	42.55	42.55	-
Aug 2, 2024	44.30	44.30	44.30	44.30	44.30	-
Aug 1, 2024	45.71	45.71	45.71	45.71	45.71	-
Jul 31, 2024	46.23	46.23	46.23	46.23	46.23	-
Jul 30, 2024	45.54	45.54	45.54	45.54	45.54	-
Jul 29, 2024	45.04	45.04	45.04	45.04	45.04	-
Jul 26, 2024	43.70	43.70	43.70	43.70	43.70	-
Jul 25, 2024	43.69	43.69	43.69	43.69	43.69	-
Jul 24, 2024	44.46	44.46	44.46	44.46	44.46	-
Jul 23, 2024	44.56	44.56	44.56	44.56	44.56	-
Jul 22, 2024	43.67	43.67	43.67	43.67	43.67	-
Jul 19, 2024	44.08	44.08	44.08	44.08	44.08	-
Jul 18, 2024	44.35	44.35	44.35	44.35	44.35	-
Jul 17, 2024	43.95	43.95	43.95	43.95	43.95	-
Jul 16, 2024	44.14	44.14	43.92	43.92	43.92	150
Jul 15, 2024	44.51	44.51	44.51	44.51	44.51	-
Jul 12, 2024	43.33	43.33	43.33	43.33	43.33	-
Jul 11, 2024	42.79	43.13	42.79	43.13	43.13	30
Jul 10, 2024	42.37	42.37	42.37	42.37	42.37	-
Jul 9, 2024	42.78	42.78	42.78	42.78	42.78	-
Jul 8, 2024	43.77	43.77	43.77	43.77	43.77	-
Jul 5, 2024	42.99	42.99	42.99	42.99	42.99	-
Jul 4, 2024	43.47	43.47	43.47	43.47	43.47	-
Jul 3, 2024	43.31	43.31	43.31	43.31	43.31	-
Jul 2, 2024	43.88	43.88	43.88	43.88	43.88	100
Jul 1, 2024	42.98	42.98	42.98	42.98	42.98	-
Jun 28, 2024	42.16	42.16	42.16	42.16	42.16	-
Jun 27, 2024	43.90	43.97	43.90	43.97	43.97	110
Jun 26, 2024	43.86	43.86	43.86	43.86	43.86	-
Jun 25, 2024	44.44	44.44	44.44	44.44	44.44	-
Jun 24, 2024	43.94	43.94	43.94	43.94	43.94	-
Jun 21, 2024	44.21	44.21	44.21	44.21	44.21	-
Jun 20, 2024	43.51	44.40	43.51	44.40	44.40	12
Jun 19, 2024	44.32	44.32	44.32	44.32	44.32	-
Jun 18, 2024	44.83	44.83	44.83	44.83	44.83	-
Jun 17, 2024	45.00	45.00	45.00	45.00	45.00	-
Jun 14, 2024	46.53	46.53	46.53	46.53	46.53	-
Jun 13, 2024	46.98	46.98	46.98	46.98	46.98	-
Jun 12, 2024	46.96	46.96	46.96	46.96	46.96	-
Jun 11, 2024	46.94	46.94	46.94	46.94	46.94	-
Jun 10, 2024	47.09	47.09	47.09	47.09	47.09	-
Jun 7, 2024	47.26	47.26	47.26	47.26	47.26	-
Jun 6, 2024	46.94	47.59	46.94	47.59	47.59	42
Jun 5, 2024	47.58	47.58	47.09	47.09	47.09	150
Jun 4, 2024	47.90	47.90	47.90	47.90	47.90	-
Jun 3, 2024	48.08	48.08	48.08	48.08	48.08	-
May 31, 2024	47.56	47.56	47.47	47.47	47.47	128
May 30, 2024	46.50	46.50	46.50	46.50	46.50	-
May 29, 2024	46.90	46.90	46.90	46.90	46.90	-
May 28, 2024	48.03	48.03	48.03	48.03	48.03	-
May 27, 2024	47.57	47.57	47.57	47.57	47.57	-
May 24, 2024	47.68	47.68	47.68	47.68	47.68	-
May 23, 2024	0.82 Dividend
May 23, 2024	49.20	49.20	49.20	49.20	49.20	-
May 22, 2024	49.82	49.82	49.82	49.82	49.00	-
May 21, 2024	50.20	50.20	49.85	49.85	49.03	24
May 20, 2024	51.36	51.36	51.36	51.36	50.51	-
May 17, 2024	51.54	51.54	51.54	51.54	50.69	-
May 16, 2024	52.08	52.08	52.08	52.08	51.22	-
May 15, 2024	51.70	51.70	51.70	51.70	50.85	-
May 14, 2024	50.68	50.68	50.68	50.68	49.85	-
May 13, 2024	50.84	50.84	50.84	50.84	50.00	-
May 10, 2024	52.42	52.42	51.72	51.72	50.87	2
May 9, 2024	49.82	52.12	49.82	52.12	51.26	490
May 8, 2024	44.93	49.62	44.93	49.62	48.80	173
May 7, 2024	45.14	45.28	45.14	45.28	44.53	100
May 6, 2024	44.88	44.88	44.88	44.88	44.14	-
May 3, 2024	42.50	43.10	42.50	43.10	42.39	5
May 2, 2024	43.44	43.44	43.44	43.44	42.73	-
Apr 30, 2024	44.07	44.07	43.61	43.61	42.89	170
Apr 29, 2024	43.53	43.53	43.53	43.53	42.81	-
Apr 26, 2024	42.10	43.91	42.10	43.91	43.19	44
Apr 25, 2024	42.27	42.27	42.27	42.27	41.57	-
Apr 24, 2024	42.86	42.86	42.86	42.86	42.15	-
Apr 23, 2024	42.75	42.75	42.75	42.75	42.05	-
Apr 22, 2024	42.55	42.98	42.55	42.93	42.22	51
Apr 19, 2024	42.64	42.64	42.57	42.57	41.87	25
Apr 18, 2024	41.50	41.50	41.50	41.50	40.82	-
Apr 17, 2024	40.70	40.70	40.70	40.70	40.03	-
Apr 16, 2024	40.07	40.07	40.07	40.07	39.41	-
Apr 15, 2024	40.40	40.40	40.40	40.40	39.74	-
Apr 12, 2024	42.50	42.50	42.50	42.50	41.80	-
Apr 11, 2024	42.01	42.01	42.01	42.01	41.32	-
Apr 10, 2024	42.25	42.25	42.25	42.25	41.55	-
Apr 9, 2024	42.25	42.25	42.25	42.25	41.55	-
Apr 8, 2024	42.02	42.02	42.02	42.02	41.33	-
Apr 5, 2024	41.25	41.25	41.25	41.25	40.57	-
Apr 4, 2024	41.34	41.34	41.34	41.34	40.66	-