XETRA - Delayed Quote EUR

PUMA SE (PUM.DE)

21.73
-0.59
(-2.64%)
At close: June 5 at 5:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202522.6022.3821.5021.7321.731,119,058
Jun 4, 202522.6022.9422.0722.3222.321,150,808
Jun 3, 202522.5022.6822.1722.5622.56701,805
Jun 2, 202522.3222.6522.1022.5822.581,125,100
May 30, 202522.6123.3622.3822.8022.807,758,261
May 29, 202523.9024.3922.9622.9622.96881,672
May 28, 202523.4523.5923.2623.5123.51698,611
May 27, 202522.1823.4622.1523.4623.461,313,613
May 26, 202522.4422.5822.2822.3222.32569,376
May 23, 202522.5322.5821.4922.0322.031,409,552
May 22, 2025 0.61 Dividend
May 22, 202522.6022.9922.5022.6922.69976,848
May 21, 202523.7723.7723.3323.3322.72794,417
May 20, 202523.0123.9822.7523.9823.35915,353
May 19, 202523.1723.4822.9023.2922.68594,391
May 16, 202523.1423.6622.9623.3422.73691,139
May 15, 202522.9823.2422.7223.1422.53939,307
May 14, 202524.2824.2824.2824.2823.65-
May 13, 202524.1424.5423.7824.2823.65849,429
May 12, 202523.4124.3423.2624.0323.401,530,128
May 9, 202524.9424.9922.5722.5721.981,974,367
May 8, 202524.4225.3923.5724.5923.952,221,997
May 7, 202524.0024.2623.3723.3722.76836,814
May 6, 202523.8224.1023.1723.6723.05956,964
May 5, 202523.2124.0322.9823.8123.19871,329
May 2, 202522.9723.2922.7923.0522.45882,333
Apr 30, 202522.8022.9922.2722.5721.98883,028
Apr 29, 202522.9122.9122.9122.9122.31-
Apr 28, 202522.6623.2722.6022.9122.31484,955
Apr 25, 202523.5523.6922.7322.7322.14796,965
Apr 24, 202522.3223.3622.0823.3122.70930,531
Apr 23, 202522.2523.6022.2022.6722.081,892,761
Apr 22, 202521.0322.1120.6522.0021.421,573,504
Apr 17, 202519.9720.6319.6020.6220.081,549,151
Apr 16, 202519.6519.9119.3919.8219.301,227,290
Apr 15, 202519.5819.5819.5819.5819.07-
Apr 14, 202519.7219.9519.4119.5819.071,248,450
Apr 11, 202519.2619.3018.4219.0218.522,510,178
Apr 10, 202520.8821.3318.9718.9718.472,413,193
Apr 9, 202518.4019.0518.1718.4017.911,595,604
Apr 8, 202519.3919.3918.4719.0618.561,543,789
Apr 7, 202518.6020.1018.0718.7018.212,744,704
Apr 4, 202520.3020.9018.6720.1719.643,170,573
Apr 3, 202520.9021.1419.7320.2919.764,242,755
Apr 2, 202522.8123.0722.6422.8422.24564,620
Apr 1, 202522.5923.0522.2122.8722.27840,898
Mar 31, 202522.3422.5221.8722.3921.80821,452
Mar 28, 202523.5223.5722.6322.6322.04966,083
Mar 27, 202523.6323.8423.4123.6723.05784,362
Mar 26, 202523.9724.0823.5423.8723.25753,929
Mar 25, 202524.0024.3923.8824.1523.52763,127
Mar 24, 202523.7923.7923.7923.7923.17-
Mar 21, 202523.1123.8122.8923.7923.172,383,259
Mar 20, 202523.9324.1523.4923.8223.20808,629
Mar 19, 202524.0324.5523.8624.0523.42970,966
Mar 18, 202523.3924.4623.2423.9923.361,719,997
Mar 17, 202522.2622.2622.2622.2621.68-
Mar 14, 202521.8522.9921.6022.2621.682,385,287
Mar 13, 202522.5623.3621.9722.1221.542,948,297
Mar 12, 202522.3722.8521.2522.7522.169,521,075
Mar 11, 202530.1230.5328.2728.4127.671,631,130
Mar 10, 202529.5030.3828.9830.0229.241,098,940
Mar 7, 202529.2729.7229.0629.2128.45830,295
Mar 6, 202528.5429.8528.5429.5928.821,643,375
Mar 5, 202527.6929.1127.4828.2427.501,531,455
Mar 4, 202528.6028.6727.0627.3726.651,611,509
Mar 3, 202528.7329.1528.4428.9128.15684,309
Feb 28, 202529.3829.4028.6228.8328.081,407,897
Feb 27, 202529.5730.0429.2029.5128.74916,670
Feb 26, 202530.1230.2029.7829.8529.07-
Feb 25, 202529.7530.1629.5130.0029.22929,462
Feb 24, 202529.0729.8628.7729.7528.971,388,661
Feb 21, 202528.2628.8128.0928.5127.761,016,317
Feb 20, 202528.8528.9128.2028.2027.461,266,082
Feb 19, 202529.5129.7428.7929.0228.26984,152
Feb 18, 202529.8529.8729.2029.4428.67777,669
Feb 17, 202529.9129.9329.4329.7228.94681,800
Feb 14, 202530.5330.8029.8629.8629.08922,770
Feb 13, 202530.4230.5429.8130.2929.50804,222
Feb 12, 202529.5030.3729.3330.1529.361,422,152
Feb 11, 202529.0329.6628.6729.2628.49977,552
Feb 10, 202528.3228.3228.3228.3227.58-
Feb 7, 202529.7229.8728.3228.3227.581,622,934
Feb 6, 202529.3029.8729.1129.7128.93907,675
Feb 5, 202528.9229.2428.8429.2028.44840,063
Feb 4, 202529.5729.6028.8929.2428.48970,705
Feb 3, 202529.7029.9028.8929.5228.751,953,908
Jan 31, 202530.9831.2130.4130.4129.611,389,103
Jan 30, 202531.0531.4330.5331.0530.241,353,471
Jan 29, 202532.0032.9531.0531.0530.241,824,885
Jan 28, 202531.3632.5330.8131.8331.001,097,358
Jan 27, 202531.8632.7631.3431.7530.921,381,752
Jan 24, 202532.3132.3132.3132.3131.47-
Jan 23, 202534.0336.3432.0932.3131.476,445,146
Jan 22, 202541.6441.9040.5941.8640.77562,050
Jan 21, 202540.6140.6140.6140.6139.55-
Jan 20, 202540.6140.6140.6140.6139.55-
Jan 17, 202540.6140.6140.6140.6139.55-
Jan 16, 202542.2842.5740.1940.6139.55540,912
Jan 15, 202541.7542.4541.4241.6940.60517,258
Jan 14, 202541.6542.3041.0041.7840.69396,712
Jan 13, 202542.5842.8041.5241.5240.43-
Jan 10, 202543.6543.6542.3042.7141.59363,290
Jan 9, 202542.8943.8042.6543.2542.12295,423
Jan 8, 202543.7044.1842.7442.9941.87281,621
Jan 7, 202544.0044.7643.2143.8942.74514,957
Jan 6, 202543.6045.6143.4744.7143.54402,623
Jan 3, 202544.2144.4943.0643.5042.36348,579
Jan 2, 202544.3944.7743.6244.2943.13292,042
Dec 30, 202445.0545.0545.0545.0543.87-
Dec 27, 202445.0345.2944.7745.0543.87290,953
Dec 23, 202445.4745.7444.9245.1343.95289,078
Dec 20, 202445.0145.5344.4745.5344.34967,111
Dec 19, 202444.7045.2944.4445.1343.95344,731
Dec 18, 202445.1245.8045.1245.4544.26423,433
Dec 17, 202445.1045.6344.7645.0043.82402,130
Dec 16, 202445.5545.9844.4945.1443.96393,374
Dec 13, 202446.8847.1145.7545.7544.55485,429
Dec 12, 202446.3847.1546.0446.9845.75377,572
Dec 11, 202445.8146.3945.1346.3245.11341,727
Dec 10, 202446.2946.2946.2946.2945.08-
Dec 9, 202446.8046.9546.0446.2945.08488,541
Dec 6, 202445.6646.8045.6646.5345.31829,659
Dec 5, 202444.9846.0444.5845.7644.56656,709
Dec 4, 202443.1044.0742.9243.6542.51445,447
Dec 3, 202443.2844.0042.9642.9941.87511,054
Dec 2, 202444.4644.4642.5043.1642.03397,031
Nov 29, 202444.0044.3643.8844.3043.14187,555
Nov 28, 202444.3344.3344.3344.3343.17-
Nov 27, 202444.9045.0443.9244.3343.17237,193
Nov 26, 202444.3045.6944.1445.0043.82535,291
Nov 25, 202444.4444.9343.5644.4943.33929,598
Nov 22, 202444.3944.4242.6343.8342.68463,454
Nov 21, 202444.5844.8143.3144.1743.02455,528
Nov 20, 202446.2346.5345.2645.2644.08370,357
Nov 19, 202446.7646.8945.4845.8944.69431,389
Nov 18, 202446.5446.5446.5446.5445.32-
Nov 15, 202446.1346.8646.0646.5445.32544,307
Nov 14, 202446.5046.7946.1846.3645.15385,468
Nov 13, 202446.0846.7745.4546.4845.26356,073
Nov 12, 202447.0147.1845.6946.0944.88536,106
Nov 11, 202446.3347.9346.3347.4746.23861,962
Nov 8, 202445.7946.0645.1945.7444.54546,828
Nov 7, 202443.0046.3442.7545.7644.561,086,507
Nov 6, 202441.9143.8339.8343.3042.171,277,733
Nov 5, 202442.7042.7642.2342.4141.30486,877
Nov 4, 202443.0043.2642.4042.4241.31506,125
Nov 1, 202441.8543.0841.8543.0841.95363,330
Oct 31, 202441.5142.3641.4441.7840.69538,518
Oct 30, 202442.0742.7041.8041.9340.83602,600
Oct 29, 202443.0043.3142.4042.7741.65456,185
Oct 28, 202442.8044.7242.7943.1842.05912,331
Oct 25, 202440.4842.5440.2842.5441.43869,034
Oct 24, 202439.0340.9238.9040.5139.45634,924
Oct 23, 202439.5840.0838.8739.2138.18410,642
Oct 22, 202439.5839.7639.1639.6538.61251,818
Oct 21, 202439.2339.7939.1639.5938.55414,004
Oct 18, 202439.4639.9439.0939.3738.34447,438
Oct 17, 202438.8839.3938.5239.1038.08365,450
Oct 16, 202437.6039.3937.0339.1838.16525,812
Oct 15, 202436.1838.1935.9437.8236.83711,847
Oct 14, 202436.3036.3435.8736.0035.06366,401
Oct 11, 202436.1636.5236.0136.2035.25258,528
Oct 10, 202436.6236.6735.8436.2135.26397,895
Oct 9, 202436.2836.8736.0136.3235.37304,769
Oct 8, 202436.2136.5835.8536.1535.20453,517
Oct 7, 202437.6937.6936.6636.9836.01345,073
Oct 4, 202436.8537.2736.8237.1136.14357,967
Oct 3, 202437.1037.2736.6136.7735.81279,060
Oct 2, 202437.4037.7336.9837.1536.18429,885
Oct 1, 202437.5539.1137.2837.5936.61516,850
Sep 30, 202438.5539.0937.5037.5036.52571,509
Sep 27, 202438.2439.2838.2138.6237.61609,524
Sep 26, 202437.8038.6537.4937.5936.61584,392
Sep 25, 202436.2337.2536.1836.8735.91366,370
Sep 24, 202436.0736.6035.9036.2735.32589,819
Sep 23, 202435.4035.4334.7135.3334.41583,866
Sep 20, 202437.1137.1735.2735.2734.351,772,768
Sep 19, 202437.7938.6337.4037.7136.72590,108
Sep 18, 202438.1038.2837.3237.3236.34536,557
Sep 17, 202438.5138.9338.2238.2637.26362,164
Sep 16, 202438.2039.3137.8738.3837.38251,940
Sep 13, 202437.8638.9137.7838.3037.30463,123
Sep 12, 202438.5238.5937.4737.9136.92346,437
Sep 11, 202438.5738.9837.6737.9736.98434,664
Sep 10, 202439.2139.8038.4338.5537.54310,361
Sep 9, 202438.9439.4738.3539.3738.34317,404
Sep 6, 202439.2539.5338.6938.9937.97384,674
Sep 5, 202439.3239.7838.7839.2938.26315,966
Sep 4, 202438.6639.6038.1839.4938.46340,822
Sep 3, 202439.6540.4038.8639.2038.18439,655
Sep 2, 202439.0039.1238.3638.7337.72217,230
Aug 30, 202438.2539.4438.2239.0938.07686,011
Aug 29, 202437.8438.7637.8238.4937.48395,497
Aug 28, 202438.5039.0737.9737.9736.98295,487
Aug 27, 202437.3538.9237.3538.5437.53387,197
Aug 26, 202437.4837.6137.1637.2836.31194,786
Aug 23, 202437.0937.5836.7337.4936.51232,785
Aug 22, 202437.1737.6137.0737.1636.19209,843
Aug 21, 202437.0937.4837.0537.1336.16225,692
Aug 20, 202437.5037.6837.0037.1136.14336,444
Aug 19, 202437.0237.5437.0137.4736.49273,376
Aug 16, 202437.3037.5036.8436.8435.88327,080
Aug 15, 202436.7437.6336.3637.1436.17294,422
Aug 14, 202436.4237.5736.3836.7235.76664,897
Aug 13, 202434.8436.2034.8436.2035.25479,258
Aug 12, 202435.4036.1034.8134.8133.90837,483
Aug 9, 202435.7035.8334.2134.9134.001,327,292
Aug 8, 202436.6037.0235.0635.5834.651,186,869
Aug 7, 202437.2038.0035.5436.9635.993,532,035
Aug 6, 202442.1342.4340.7141.4440.36444,902
Aug 5, 202442.1142.8740.3542.0240.92617,836
Aug 2, 202444.5044.8243.2443.5342.39383,563
Aug 1, 202445.6846.3145.0245.0243.84333,303
Jul 31, 202446.4446.7145.7145.9044.70324,910
Jul 30, 202445.8246.4445.4846.2345.02224,512
Jul 29, 202445.5045.9845.2645.8444.64208,488
Jul 26, 202443.9145.5043.8445.3444.15314,633
Jul 25, 202444.0544.0643.3443.8942.74234,977
Jul 24, 202444.2144.7643.9544.4443.28272,869
Jul 23, 202444.6844.9244.2444.6343.46162,069
Jul 22, 202444.1745.2344.1344.8643.69293,166
Jul 19, 202443.9644.3743.6443.9742.82291,720
Jul 18, 202444.4344.9943.9944.2543.09263,348
Jul 17, 202444.2144.6743.7444.4343.27397,822
Jul 16, 202444.2044.2042.5343.4742.33472,633
Jul 15, 202444.4144.4343.6344.4343.27285,534
Jul 12, 202443.7344.7943.2544.7043.53449,036
Jul 11, 202443.3643.5443.0143.3442.21228,687
Jul 10, 202442.4843.2942.4242.9841.86263,701
Jul 9, 202442.8042.8942.3442.5641.45236,350
Jul 8, 202443.6543.9842.8142.8641.74296,435
Jul 5, 202443.2343.8243.1943.7242.58283,722
Jul 4, 202443.4543.5742.4943.1542.02338,087
Jul 3, 202443.3143.8642.4143.4542.31581,737
Jul 2, 202443.6943.7542.5243.5042.36537,638
Jul 1, 202443.5444.0242.8943.6942.55423,256
Jun 28, 202443.1943.7041.8042.8741.75860,518
Jun 27, 202443.8344.0543.2344.0042.85376,526
Jun 26, 202444.0844.8943.8643.9542.80362,642
Jun 25, 202444.5044.6843.7243.9542.80305,841
Jun 24, 202444.0545.1743.9444.6543.48405,298
Jun 21, 202444.6444.6843.7344.0542.90709,944
Jun 20, 202443.8044.6443.6744.4843.32302,331
Jun 19, 202444.3044.5843.7043.7042.56276,835
Jun 18, 202445.0245.0245.0245.0243.84-
Jun 17, 202445.0645.2743.3545.0243.84429,539
Jun 14, 202446.5346.6945.0645.0643.88441,857
Jun 13, 202447.1347.1446.5446.5645.34323,991
Jun 12, 202447.0847.8346.8047.2946.05279,548
Jun 11, 202446.9547.6646.5146.9745.74407,423
Jun 10, 202447.0347.2646.5346.9545.72292,082
Jun 7, 202447.4347.7647.0047.4746.23368,757
Jun 6, 202447.2447.8947.2147.5646.32371,448
Jun 5, 202447.8648.2346.7946.9345.70286,476

Related Tickers

ADS.DE adidas AG
211.70
-1.12%
 
NKE.DE NIKE, Inc.
55.54
+1.00%
 
ADDYY adidas AG
120.46
-1.39%
 
1910.HK Samsonite Group S.A.
13.760
-0.58%
 
SHOO Steven Madden, Ltd.
24.67
0.00%
 
BIRK Birkenstock Holding plc
55.25
-1.02%
 
7936.T ASICS Corporation
3,475.00
-0.03%
 
DOCS.L Dr. Martens plc
75.40
+25.77%
 
SKX Skechers U.S.A., Inc.
62.14
-0.02%
 
WWW Wolverine World Wide, Inc.
17.22
+3.42%