Munich - Delayed Quote EUR

Puma SE (PUM.MU)

22.25

+0.20

+(0.91%)

As of 8:00:07 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	22.25	22.25	22.25	22.25	22.25	-
Apr 22, 2025	20.58	22.05	20.58	22.05	22.05	251
Apr 17, 2025	19.85	20.73	19.85	20.73	20.73	15
Apr 16, 2025	19.85	19.85	19.85	19.85	19.85	-
Apr 15, 2025	20.13	20.13	19.90	20.04	20.04	56
Apr 14, 2025	19.59	19.59	19.59	19.59	19.59	35
Apr 11, 2025	19.15	19.15	19.15	19.15	19.15	-
Apr 10, 2025	20.00	20.46	19.10	19.10	19.10	353
Apr 9, 2025	18.75	20.00	18.75	20.00	20.00	225
Apr 8, 2025	19.22	19.22	18.82	19.08	19.08	360
Apr 7, 2025	19.96	19.96	19.17	19.17	19.17	170
Apr 4, 2025	20.31	20.31	19.03	19.96	19.96	439
Apr 3, 2025	21.98	21.98	20.31	20.31	20.31	1,250
Apr 2, 2025	22.77	22.77	22.77	22.77	22.77	400
Apr 1, 2025	22.51	22.51	22.51	22.51	22.51	-
Mar 31, 2025	22.82	22.82	22.50	22.51	22.51	300
Mar 28, 2025	23.54	23.54	22.88	22.88	22.88	52
Mar 27, 2025	23.81	23.81	23.81	23.81	23.81	-
Mar 26, 2025	24.25	24.25	24.25	24.25	24.25	-
Mar 25, 2025	23.93	24.11	23.93	24.11	24.11	150
Mar 24, 2025	24.02	24.02	24.02	24.02	24.02	300
Mar 21, 2025	23.88	23.88	22.99	23.16	23.16	450
Mar 20, 2025	24.18	24.18	24.18	24.18	24.18	-
Mar 19, 2025	24.05	24.43	24.05	24.28	24.28	158
Mar 18, 2025	23.48	24.42	23.48	24.05	24.05	226
Mar 17, 2025	22.82	23.35	22.60	23.35	23.35	672
Mar 14, 2025	21.99	22.69	21.80	22.67	22.67	495
Mar 13, 2025	22.56	23.16	22.13	22.13	22.13	840
Mar 12, 2025	25.35	25.35	21.72	22.97	22.97	1,669
Mar 11, 2025	30.18	30.18	26.86	26.86	26.86	225
Mar 10, 2025	29.57	30.18	29.57	30.18	30.18	184
Mar 7, 2025	29.40	29.40	29.40	29.40	29.40	-
Mar 6, 2025	29.41	29.61	29.41	29.54	29.54	1,150
Mar 5, 2025	27.76	28.37	27.76	28.37	28.37	12
Mar 4, 2025	28.80	28.80	28.24	28.24	28.24	50
Mar 3, 2025	28.76	29.03	28.76	28.80	28.80	3,520
Feb 28, 2025	29.41	29.41	29.41	29.41	29.41	-
Feb 27, 2025	29.82	29.83	29.59	29.59	29.59	501
Feb 26, 2025	30.05	30.09	30.05	30.09	30.09	-
Feb 25, 2025	29.77	30.05	29.65	30.05	30.05	435
Feb 24, 2025	28.68	29.77	28.68	29.77	29.77	71
Feb 21, 2025	28.33	28.68	28.33	28.68	28.68	20
Feb 20, 2025	29.34	29.34	29.34	29.34	29.34	-
Feb 19, 2025	29.48	29.48	29.48	29.48	29.48	300
Feb 18, 2025	30.01	30.01	30.01	30.01	30.01	-
Feb 17, 2025	30.01	30.01	30.01	30.01	30.01	-
Feb 14, 2025	30.21	30.21	29.94	30.01	30.01	550
Feb 13, 2025	30.26	30.43	30.21	30.21	30.21	350
Feb 12, 2025	29.58	30.26	29.58	30.26	30.26	355
Feb 11, 2025	28.95	28.95	28.95	28.95	28.95	-
Feb 10, 2025	28.87	28.87	28.44	28.44	28.44	50
Feb 7, 2025	29.80	29.80	29.00	29.00	29.00	8
Feb 6, 2025	29.16	29.37	29.16	29.37	29.37	73
Feb 5, 2025	29.24	29.24	29.16	29.16	29.16	171
Feb 4, 2025	29.24	29.24	29.24	29.24	29.24	-
Feb 3, 2025	29.69	29.69	28.96	29.15	29.15	1,675
Jan 31, 2025	31.10	31.10	30.50	30.59	30.59	2,260
Jan 30, 2025	31.24	31.34	31.24	31.34	31.34	50
Jan 29, 2025	32.19	32.83	31.24	31.24	31.24	1,180
Jan 28, 2025	31.88	31.88	31.38	31.38	31.38	50
Jan 27, 2025	32.26	32.26	32.04	32.04	32.04	246
Jan 24, 2025	32.70	33.30	32.13	32.15	32.15	1,865
Jan 23, 2025	37.71	37.71	32.53	32.53	32.53	1,478
Jan 22, 2025	40.48	40.48	38.80	38.80	38.80	750
Jan 21, 2025	40.46	40.46	40.46	40.46	40.46	-
Jan 20, 2025	40.46	40.46	40.46	40.46	40.46	-
Jan 17, 2025	40.49	40.49	40.49	40.49	40.49	-
Jan 16, 2025	41.39	41.39	40.49	40.49	40.49	350
Jan 15, 2025	42.02	42.02	42.02	42.02	42.02	-
Jan 14, 2025	42.02	42.02	42.02	42.02	42.02	-
Jan 13, 2025	42.74	42.74	42.74	42.74	42.74	-
Jan 10, 2025	43.18	43.18	43.18	43.18	43.18	-
Jan 9, 2025	43.18	43.18	43.18	43.18	43.18	-
Jan 8, 2025	43.88	43.88	43.88	43.88	43.88	-
Jan 7, 2025	44.24	44.24	44.24	44.24	44.24	-
Jan 6, 2025	43.95	43.95	43.95	43.95	43.95	-
Jan 3, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 2, 2025	44.40	44.40	44.40	44.40	44.40	-
Dec 30, 2024	44.76	44.76	44.76	44.76	44.76	112
Dec 27, 2024	45.11	45.11	45.11	45.11	45.11	-
Dec 23, 2024	45.22	45.22	45.22	45.22	45.22	-
Dec 20, 2024	44.80	44.80	44.80	44.80	44.80	-
Dec 19, 2024	45.12	45.12	45.12	45.12	45.12	-
Dec 18, 2024	45.12	45.12	45.12	45.12	45.12	-
Dec 17, 2024	45.12	45.12	45.12	45.12	45.12	-
Dec 16, 2024	45.45	45.45	45.45	45.45	45.45	10
Dec 13, 2024	46.66	46.66	46.66	46.66	46.66	-
Dec 12, 2024	46.18	46.18	46.18	46.18	46.18	-
Dec 11, 2024	46.18	46.18	46.18	46.18	46.18	-
Dec 10, 2024	45.95	46.20	45.95	46.18	46.18	2,500
Dec 9, 2024	47.02	47.02	45.80	45.80	45.80	175
Dec 6, 2024	46.01	46.84	46.01	46.84	46.84	450
Dec 5, 2024	44.38	44.38	44.38	44.38	44.38	-
Dec 4, 2024	43.07	43.07	43.07	43.07	43.07	-
Dec 3, 2024	43.07	43.07	43.07	43.07	43.07	-
Dec 2, 2024	44.18	44.18	43.07	43.07	43.07	40
Nov 29, 2024	44.18	44.18	44.18	44.18	44.18	-
Nov 28, 2024	44.69	44.69	44.02	44.19	44.19	60
Nov 27, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 26, 2024	43.90	43.90	43.90	43.90	43.90	-
Nov 25, 2024	44.23	44.23	43.84	43.84	43.84	50
Nov 22, 2024	44.44	44.44	44.44	44.44	44.44	-
Nov 21, 2024	45.67	45.67	45.67	45.67	45.67	-
Nov 20, 2024	46.37	46.37	46.37	46.37	46.37	-
Nov 19, 2024	46.59	46.59	46.59	46.59	46.59	-
Nov 18, 2024	46.43	46.43	46.43	46.43	46.43	-
Nov 15, 2024	46.10	46.10	46.10	46.10	46.10	-
Nov 14, 2024	46.29	46.29	46.10	46.10	46.10	244
Nov 13, 2024	46.29	46.29	46.29	46.29	46.29	-
Nov 12, 2024	46.71	46.71	46.71	46.71	46.71	-
Nov 11, 2024	45.73	45.73	45.73	45.73	45.73	-
Nov 8, 2024	45.73	45.73	45.73	45.73	45.73	-
Nov 7, 2024	43.33	45.66	43.33	45.66	45.66	84
Nov 6, 2024	42.55	43.33	42.00	43.33	43.33	11
Nov 5, 2024	42.55	42.55	42.55	42.55	42.55	-
Nov 4, 2024	42.84	42.84	42.84	42.84	42.84	-
Nov 1, 2024	41.97	41.97	41.97	41.97	41.97	-
Oct 31, 2024	42.15	42.15	42.15	42.15	42.15	-
Oct 30, 2024	42.93	42.93	41.50	42.20	42.20	160
Oct 29, 2024	43.06	43.06	43.06	43.06	43.06	-
Oct 28, 2024	42.60	42.60	42.58	42.58	42.58	450
Oct 25, 2024	40.27	40.27	40.27	40.27	40.27	-
Oct 24, 2024	39.40	40.27	39.40	40.27	40.27	2
Oct 23, 2024	39.62	39.62	39.62	39.62	39.62	-
Oct 22, 2024	39.62	39.62	39.62	39.62	39.62	-
Oct 21, 2024	39.17	39.17	39.17	39.17	39.17	-
Oct 18, 2024	39.17	39.17	39.17	39.17	39.17	-
Oct 17, 2024	39.07	39.30	38.98	39.30	39.30	173
Oct 16, 2024	38.06	38.06	38.06	38.06	38.06	-
Oct 15, 2024	36.25	38.07	36.25	38.07	38.07	89
Oct 14, 2024	36.25	36.25	36.25	36.25	36.25	-
Oct 11, 2024	36.25	36.25	36.25	36.25	36.25	-
Oct 10, 2024	36.25	36.25	36.25	36.25	36.25	-
Oct 9, 2024	36.25	36.25	36.25	36.25	36.25	-
Oct 8, 2024	36.82	36.82	36.82	36.82	36.82	-
Oct 7, 2024	37.03	37.03	37.03	37.03	37.03	-
Oct 4, 2024	36.95	36.95	36.95	36.95	36.95	-
Oct 3, 2024	37.04	37.08	37.04	37.08	37.08	49
Oct 2, 2024	37.04	37.04	37.04	37.04	37.04	-
Oct 1, 2024	37.70	37.70	37.48	37.48	37.48	100
Sep 30, 2024	38.45	38.45	37.70	37.70	37.70	20
Sep 27, 2024	37.51	37.51	37.51	37.51	37.51	-
Sep 26, 2024	37.01	37.01	37.01	37.01	37.01	-
Sep 25, 2024	36.12	37.01	36.12	37.01	37.01	5
Sep 24, 2024	35.52	35.52	35.52	35.52	35.52	-
Sep 23, 2024	35.52	35.52	35.52	35.52	35.52	-
Sep 20, 2024	37.66	37.66	37.66	37.66	37.66	-
Sep 19, 2024	37.74	37.92	37.74	37.92	37.92	6
Sep 18, 2024	38.37	38.37	38.37	38.37	38.37	-
Sep 17, 2024	38.37	38.37	38.37	38.37	38.37	-
Sep 16, 2024	38.13	38.13	38.13	38.13	38.13	-
Sep 13, 2024	38.12	38.12	38.12	38.12	38.12	-
Sep 12, 2024	38.25	38.30	38.25	38.30	38.30	165
Sep 11, 2024	38.73	38.73	38.25	38.25	38.25	28
Sep 10, 2024	39.26	39.26	39.26	39.26	39.26	-
Sep 9, 2024	38.93	38.93	38.73	38.73	38.73	50
Sep 6, 2024	39.30	39.30	39.30	39.30	39.30	-
Sep 5, 2024	39.30	39.30	39.30	39.30	39.30	-
Sep 4, 2024	38.75	38.75	38.75	38.75	38.75	-
Sep 3, 2024	38.61	38.61	38.61	38.61	38.61	-
Sep 2, 2024	38.95	38.95	38.61	38.61	38.61	4
Aug 30, 2024	38.35	38.35	38.35	38.35	38.35	-
Aug 29, 2024	38.13	38.13	38.05	38.05	38.05	150
Aug 28, 2024	38.37	38.37	38.37	38.37	38.37	-
Aug 27, 2024	37.19	37.19	37.19	37.19	37.19	-
Aug 26, 2024	37.19	37.19	37.19	37.19	37.19	-
Aug 23, 2024	37.17	37.17	37.17	37.17	37.17	-
Aug 22, 2024	37.17	37.17	37.17	37.17	37.17	-
Aug 21, 2024	37.17	37.17	37.17	37.17	37.17	-
Aug 20, 2024	37.17	37.17	37.17	37.17	37.17	-
Aug 19, 2024	37.01	37.01	37.01	37.01	37.01	-
Aug 16, 2024	37.32	37.32	37.32	37.32	37.32	-
Aug 15, 2024	36.53	37.22	36.53	37.22	37.22	10
Aug 14, 2024	35.90	35.90	35.90	35.90	35.90	-
Aug 13, 2024	34.85	34.85	34.85	34.85	34.85	-
Aug 12, 2024	35.00	35.00	35.00	35.00	35.00	100
Aug 9, 2024	35.82	35.82	35.42	35.42	35.42	1,408
Aug 8, 2024	36.86	36.86	36.55	36.55	36.55	230
Aug 7, 2024	41.24	41.24	36.99	36.99	36.99	30
Aug 6, 2024	42.20	42.20	42.20	42.20	42.20	-
Aug 5, 2024	42.20	42.20	42.20	42.20	42.20	125
Aug 2, 2024	44.90	44.90	44.90	44.90	44.90	-
Aug 1, 2024	46.09	46.09	46.09	46.09	46.09	-
Jul 31, 2024	46.23	46.46	46.23	46.46	46.46	38
Jul 30, 2024	45.54	45.54	45.54	45.54	45.54	-
Jul 29, 2024	45.26	45.26	45.26	45.26	45.26	-
Jul 26, 2024	43.70	45.26	43.70	45.26	45.26	500
Jul 25, 2024	43.69	43.69	43.69	43.69	43.69	300
Jul 24, 2024	44.62	44.62	44.62	44.62	44.62	-
Jul 23, 2024	44.62	44.62	44.62	44.62	44.62	-
Jul 22, 2024	44.06	44.06	44.06	44.06	44.06	-
Jul 19, 2024	44.15	44.15	44.06	44.06	44.06	3
Jul 18, 2024	44.34	44.34	44.15	44.15	44.15	53
Jul 17, 2024	44.09	44.09	44.09	44.09	44.09	-
Jul 16, 2024	44.31	44.31	44.31	44.31	44.31	-
Jul 15, 2024	44.89	44.89	44.89	44.89	44.89	3
Jul 12, 2024	43.39	43.39	43.39	43.39	43.39	-
Jul 11, 2024	42.79	43.39	42.79	43.39	43.39	132
Jul 10, 2024	42.56	42.56	42.56	42.56	42.56	-
Jul 9, 2024	42.94	42.94	42.56	42.56	42.56	200
Jul 8, 2024	43.87	43.87	43.87	43.87	43.87	-
Jul 5, 2024	43.31	43.87	43.31	43.87	43.87	10
Jul 4, 2024	43.62	43.62	43.62	43.62	43.62	-
Jul 3, 2024	43.69	43.69	43.69	43.69	43.69	-
Jul 2, 2024	43.76	43.76	43.76	43.76	43.76	-
Jul 1, 2024	42.98	43.76	42.98	43.76	43.76	450
Jun 28, 2024	42.34	42.34	42.34	42.34	42.34	-
Jun 27, 2024	44.00	44.00	43.50	43.50	43.50	5
Jun 26, 2024	44.11	44.12	44.11	44.12	44.12	2
Jun 25, 2024	44.44	44.44	44.11	44.11	44.11	3
Jun 24, 2024	44.17	44.17	44.17	44.17	44.17	-
Jun 21, 2024	44.36	44.36	44.36	44.36	44.36	-
Jun 20, 2024	43.89	44.55	43.89	44.36	44.36	620
Jun 19, 2024	44.62	44.62	44.62	44.62	44.62	-
Jun 18, 2024	45.00	45.00	45.00	45.00	45.00	-
Jun 17, 2024	45.00	45.00	45.00	45.00	45.00	20
Jun 14, 2024	46.67	46.67	46.67	46.67	46.67	-
Jun 13, 2024	47.17	47.17	47.17	47.17	47.17	-
Jun 12, 2024	47.17	47.17	47.17	47.17	47.17	-
Jun 11, 2024	47.17	47.17	47.17	47.17	47.17	-
Jun 10, 2024	47.50	47.50	47.50	47.50	47.50	50
Jun 7, 2024	47.26	47.26	47.26	47.26	47.26	-
Jun 6, 2024	47.00	47.00	47.00	47.00	47.00	-
Jun 5, 2024	48.08	48.08	47.00	47.00	47.00	10
Jun 4, 2024	48.08	48.08	48.08	48.08	48.08	-
Jun 3, 2024	48.08	48.14	48.08	48.14	48.14	40
May 31, 2024	47.86	47.86	47.38	47.38	47.38	71
May 30, 2024	46.88	47.93	46.88	47.93	47.93	1
May 29, 2024	47.13	47.13	47.13	47.13	47.13	-
May 28, 2024	48.03	48.03	48.03	48.03	48.03	-
May 27, 2024	47.80	47.80	47.80	47.80	47.80	-
May 24, 2024	47.82	47.82	47.82	47.82	47.82	-
May 23, 2024	0.82 Dividend
May 23, 2024	49.62	49.62	47.82	47.82	47.82	150
May 22, 2024	50.12	50.12	49.62	49.62	48.80	110
May 21, 2024	50.80	50.80	50.80	50.80	49.96	-
May 20, 2024	51.34	51.34	51.34	51.34	50.49	-
May 17, 2024	51.94	51.94	51.12	51.12	50.28	122
May 16, 2024	52.16	52.16	52.16	52.16	51.30	-
May 15, 2024	52.30	52.30	52.16	52.16	51.30	125
May 14, 2024	50.68	52.30	50.68	52.30	51.44	104
May 13, 2024	50.94	50.94	50.48	50.48	49.65	150
May 10, 2024	52.42	52.42	50.94	50.94	50.10	4,103
May 9, 2024	49.82	52.32	49.82	52.32	51.46	380
May 8, 2024	45.15	50.26	45.15	49.52	48.70	559
May 7, 2024	45.15	45.15	45.15	45.15	44.40	-
May 6, 2024	45.15	45.15	45.15	45.15	44.40	-
May 3, 2024	43.10	45.16	43.10	45.16	44.41	500
May 2, 2024	43.90	43.90	43.90	43.90	43.17	-
Apr 30, 2024	44.12	44.12	44.12	44.12	43.39	-
Apr 29, 2024	43.94	43.94	43.94	43.94	43.21	-
Apr 26, 2024	41.91	43.94	41.91	43.94	43.21	2
Apr 25, 2024	42.35	42.35	41.70	41.70	41.01	300
Apr 24, 2024	42.80	42.86	42.80	42.86	42.15	4
Apr 23, 2024	42.80	42.80	42.80	42.80	42.09	-

ADS1.MU adidas AG

103.00

+0.98%

ADS1.DU adidas AG

102.00

+2.00%

1836.HK STELLA HOLDINGS

13.760

+3.61%

ADS.DE adidas AG

209.60

+2.64%

NKE NIKE, Inc.

57.06

+1.67%

Try again.