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

Frankfurt - Delayed Quote EUR

PUMA SE (PUMA.F)

Compare
1.9000
-0.0300
(-1.55%)
As of 8:00:48 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.90001.90001.90001.90001.900020,000
Apr 14, 20251.84002.00001.84001.93001.930020,000
Apr 11, 20251.81001.94001.81001.94001.94002,100
Apr 10, 20251.93001.93001.93001.93001.9300-
Apr 9, 20251.73001.89001.73001.89001.89001,000
Apr 8, 20251.81001.81001.81001.81001.8100-
Apr 7, 20251.82001.82001.82001.82001.8200-
Apr 4, 20251.91002.00001.91001.96001.960056
Apr 3, 20252.06002.08002.06002.08002.080050
Apr 2, 20252.16002.16002.16002.16002.16005
Apr 1, 20252.12002.12002.12002.12002.1200-
Mar 31, 20252.14002.14002.14002.14002.1400-
Mar 28, 20252.24002.24002.24002.24002.2400-
Mar 27, 20252.26002.26002.26002.26002.2600-
Mar 26, 20252.30002.30002.30002.30002.3000-
Mar 25, 20252.26002.44002.26002.44002.4400400
Mar 24, 20252.28002.46002.28002.46002.46001,237
Mar 21, 20252.26002.26002.26002.26002.2600-
Mar 20, 20252.24002.24002.24002.24002.2400-
Mar 19, 20252.28002.28002.28002.28002.2800-
Mar 18, 20252.24002.44002.24002.44002.4400150
Mar 17, 20252.16002.16002.16002.16002.1600-
Mar 14, 20252.08002.08002.08002.08002.0800-
Mar 13, 20252.14002.14002.14002.14002.1400-
Mar 12, 20252.40002.40002.40002.40002.4000-
Mar 11, 20252.90003.04002.90003.04003.04002,035
Mar 10, 20252.84002.84002.84002.84002.8400-
Mar 7, 20252.82002.82002.82002.82002.8200-
Mar 6, 20252.72002.72002.72002.72002.7200-
Mar 5, 20252.64002.64002.64002.64002.6400-
Mar 4, 20252.76002.76002.76002.76002.7600-
Mar 3, 20252.76002.76002.76002.76002.7600-
Feb 28, 20252.80002.80002.80002.80002.8000-
Feb 27, 20252.86002.86002.86002.86002.8600-
Feb 26, 20252.90002.90002.90002.90002.9000-
Feb 25, 20252.84002.84002.84002.84002.8400-
Feb 24, 20252.76002.76002.76002.76002.7600-
Feb 21, 20252.72002.72002.72002.72002.7200-
Feb 20, 20252.76002.76002.76002.76002.7600-
Feb 19, 20252.82002.82002.82002.82002.8200-
Feb 18, 20252.84002.84002.84002.84002.8400-
Feb 17, 20252.88002.88002.88002.88002.8800-
Feb 14, 20252.90002.90002.90002.90002.9000-
Feb 13, 20252.92003.06002.92003.06003.0600236
Feb 12, 20252.82003.06002.82003.06003.0600330
Feb 11, 20252.78002.78002.78002.78002.7800-
Feb 10, 20252.72002.72002.72002.72002.7200-
Feb 7, 20252.84002.96002.84002.96002.960021
Feb 6, 20252.82002.98002.82002.98002.9800700
Feb 5, 20252.80002.80002.80002.80002.8000-
Feb 4, 20252.82002.82002.82002.82002.8200-
Feb 3, 20252.82002.96002.82002.96002.9600250
Jan 31, 20252.98002.98002.98002.98002.9800-
Jan 30, 20253.00003.00003.00003.00003.0000-
Jan 29, 20253.10003.10003.10003.10003.1000-
Jan 28, 20253.06003.06003.06003.06003.0600-
Jan 27, 20253.08003.08003.08003.08003.0800-
Jan 24, 20253.12003.12003.12003.12003.1200-
Jan 23, 20253.62003.62003.24003.24003.2400116
Jan 22, 20253.94003.94003.94003.94003.9400-
Jan 21, 20253.92003.92003.92003.92003.9200-
Jan 20, 20253.92003.92003.92003.92003.9200-
Jan 17, 20253.94003.94003.94003.94003.9400-
Jan 16, 20254.02004.02004.02004.02004.0200-
Jan 15, 20254.04004.04004.04004.04004.0400-
Jan 14, 20254.04004.04004.04004.04004.0400-
Jan 13, 20254.14004.14004.14004.14004.1400-
Jan 10, 20254.20004.20004.20004.20004.2000-
Jan 9, 20254.16004.16004.16004.16004.1600-
Jan 8, 20254.24004.32004.24004.32004.3200100
Jan 7, 20254.32004.32004.32004.32004.3200-
Jan 6, 20254.22004.22004.22004.22004.2200-
Jan 3, 20254.30004.30004.30004.30004.3000-
Jan 2, 20254.30004.30004.30004.30004.3000-
Dec 30, 20244.36004.36004.36004.36004.3600-
Dec 27, 20244.38004.38004.38004.38004.3800-
Dec 23, 20244.58004.64004.58004.64004.6400120
Dec 20, 20244.32004.48004.32004.48004.480082
Dec 19, 20244.26004.36004.26004.36004.3600370
Dec 18, 20244.36004.36004.36004.36004.3600-
Dec 17, 20244.36004.36004.36004.36004.3600-
Dec 16, 20244.46004.46004.46004.46004.4600-
Dec 13, 20244.56004.56004.56004.56004.5600-
Dec 12, 20244.50004.50004.50004.50004.5000-
Dec 11, 20244.48004.48004.48004.48004.4800-
Dec 10, 20244.48004.48004.48004.48004.4800-
Dec 9, 20244.54004.54004.54004.54004.5400-
Dec 6, 20244.48004.48004.48004.48004.4800-
Dec 5, 20244.32004.32004.32004.32004.3200-
Dec 4, 20244.16004.16004.16004.16004.1600-
Dec 3, 20244.20004.20004.20004.20004.2000-
Dec 2, 20244.28004.28004.28004.28004.2800-
Nov 29, 20244.26004.26004.26004.26004.2600-
Nov 28, 20244.32004.32004.32004.32004.3200-
Nov 27, 20244.38004.38004.38004.38004.3800-
Nov 26, 20244.28004.28004.28004.28004.2800-
Nov 25, 20244.30004.30004.30004.30004.3000-
Nov 22, 20244.28004.28004.28004.28004.2800-
Nov 21, 20244.50004.50004.48004.48004.4800187
Nov 20, 20244.50004.50004.50004.50004.5000-
Nov 19, 20244.54004.54004.54004.54004.5400-
Nov 18, 20244.54004.54004.54004.54004.5400-
Nov 15, 20244.48004.48004.48004.48004.4800-
Nov 14, 20244.50004.50004.50004.50004.5000-
Nov 13, 20244.46004.46004.46004.46004.4600-
Nov 12, 20244.56004.56004.56004.56004.5600-
Nov 11, 20244.50004.50004.50004.50004.5000300
Nov 8, 20244.46004.46004.46004.46004.4600-
Nov 7, 20244.18004.18004.18004.18004.1800-
Nov 6, 20244.02004.06004.02004.06004.0600490
Nov 5, 20244.12004.12004.12004.12004.1200-
Nov 4, 20244.16004.16004.16004.16004.1600-
Nov 1, 20244.06004.06004.06004.06004.0600-
Oct 31, 20244.02004.02004.02004.02004.0200-
Oct 30, 20244.14004.14004.14004.14004.1400-
Oct 29, 20244.18004.18004.18004.18004.1800-
Oct 28, 20244.14004.14004.14004.14004.1400-
Oct 25, 20243.90003.90003.90003.90003.9000-
Oct 24, 20243.80003.80003.80003.80003.8000-
Oct 23, 20243.84003.84003.84003.84003.8400-
Oct 22, 20243.84003.84003.84003.84003.8400-
Oct 21, 20243.82003.82003.82003.82003.8200-
Oct 18, 20243.78003.78003.78003.78003.7800-
Oct 17, 20243.78003.78003.78003.78003.7800-
Oct 16, 20243.64003.64003.64003.64003.6400-
Oct 15, 20243.46003.54003.46003.54003.540067
Oct 14, 20243.50003.50003.50003.50003.5000-
Oct 11, 20243.50003.50003.50003.50003.5000-
Oct 10, 20243.50003.50003.50003.50003.5000-
Oct 9, 20243.50003.50003.50003.50003.5000-
Oct 8, 20243.56003.56003.56003.56003.5600-
Oct 7, 20243.60003.60003.60003.60003.6000-
Oct 4, 20243.56003.56003.56003.56003.5600-
Oct 3, 20243.56003.56003.56003.56003.5600-
Oct 2, 20243.58003.58003.58003.58003.5800-
Oct 1, 20243.64003.88003.64003.88003.8800250
Sep 30, 20243.74003.74003.74003.74003.7400-
Sep 27, 20243.64003.64003.64003.64003.6400-
Sep 26, 20243.58003.58003.58003.58003.5800-
Sep 25, 20243.48003.48003.48003.48003.4800-
Sep 24, 20243.42003.68003.42003.54003.54001,313
Sep 23, 20243.44003.44003.44003.44003.4400-
Sep 20, 20243.62003.62003.62003.62003.6200-
Sep 19, 20243.62003.76003.62003.76003.76001,063
Sep 18, 20243.70003.70003.70003.70003.7000-
Sep 17, 20243.72003.72003.72003.72003.7200-
Sep 16, 20243.70003.70003.70003.70003.7000-
Sep 13, 20243.68003.68003.68003.68003.6800-
Sep 12, 20243.70003.70003.70003.70003.7000-
Sep 11, 20243.72003.72003.72003.72003.7200-
Sep 10, 20243.80003.80003.80003.80003.8000-
Sep 9, 20243.76003.76003.76003.76003.7600-
Sep 6, 20243.80003.80003.80003.80003.8000-
Sep 5, 20243.82003.82003.82003.82003.8200-
Sep 4, 20243.76003.76003.76003.76003.7600-
Sep 3, 20243.74003.74003.74003.74003.7400-
Sep 2, 20243.76003.76003.76003.76003.7600-
Aug 30, 20243.72003.72003.72003.72003.7200-
Aug 29, 20243.66003.66003.66003.66003.6600-
Aug 28, 20243.70003.70003.70003.70003.7000-
Aug 27, 20243.58003.58003.58003.58003.5800-
Aug 26, 20243.58003.58003.58003.58003.5800-
Aug 23, 20243.56003.56003.56003.56003.5600-
Aug 22, 20243.56003.56003.56003.56003.5600-
Aug 21, 20243.56003.56003.56003.56003.5600-
Aug 20, 20243.60003.60003.60003.60003.6000-
Aug 19, 20243.56003.56003.56003.56003.5600-
Aug 16, 20243.60003.60003.60003.60003.6000-
Aug 15, 20243.54003.54003.54003.54003.5400-
Aug 14, 20243.48003.48003.48003.48003.4800-
Aug 13, 20243.34003.34003.34003.34003.3400-
Aug 12, 20243.36003.64003.36003.64003.64002,800
Aug 9, 20243.44003.66003.44003.66003.6600200
Aug 8, 20243.52003.52003.52003.52003.5200-
Aug 7, 20243.92003.92003.92003.92003.9200-
Aug 6, 20244.04004.04004.04004.04004.0400-
Aug 5, 20244.00004.00004.00004.00004.0000-
Aug 2, 20244.30004.30004.30004.30004.3000-
Aug 1, 20244.44004.44004.44004.44004.4400-
Jul 31, 20244.48004.48004.48004.48004.4800-
Jul 30, 20244.42004.42004.42004.42004.4200-
Jul 29, 20244.38004.38004.38004.38004.3800-
Jul 26, 20244.22004.22004.22004.22004.2200-
Jul 25, 20244.24004.24004.24004.24004.2400-
Jul 24, 20244.30004.30004.30004.30004.3000-
Jul 23, 20244.32004.32004.32004.32004.3200-
Jul 22, 20244.24004.60004.24004.60004.6000800
Jul 19, 20244.26004.26004.26004.26004.2600-
Jul 18, 20244.30004.30004.30004.30004.3000-
Jul 17, 20244.26004.26004.26004.26004.2600-
Jul 16, 20244.28004.28004.28004.28004.2800-
Jul 15, 20244.32004.32004.32004.32004.3200-
Jul 12, 20244.18004.18004.18004.18004.1800-
Jul 11, 20244.14004.14004.14004.14004.1400-
Jul 10, 20244.10004.10004.10004.10004.1000-
Jul 9, 20244.14004.14004.14004.14004.1400-
Jul 8, 20244.22004.26004.22004.26004.2600200
Jul 5, 20244.16004.16004.16004.16004.1600-
Jul 4, 20244.20004.20004.20004.20004.2000-
Jul 3, 20244.20004.20004.20004.20004.2000-
Jul 2, 20244.20004.24004.20004.24004.2400899
Jul 1, 20244.16004.16004.16004.16004.1600-
Jun 28, 20244.04004.04004.04004.04004.0400-
Jun 27, 20244.24004.24004.24004.24004.2400-
Jun 26, 20244.24004.24004.24004.24004.2400-
Jun 25, 20244.30004.30004.30004.30004.3000-
Jun 24, 20244.24004.24004.24004.24004.2400-
Jun 21, 20244.28004.28004.28004.28004.2800-
Jun 20, 20244.22004.22004.22004.22004.2200-
Jun 19, 20244.28004.28004.28004.28004.2800-
Jun 18, 20244.34004.34004.34004.34004.3400-
Jun 17, 20244.40004.40004.40004.40004.4000-
Jun 14, 20244.52004.52004.52004.52004.5200-
Jun 13, 20244.56004.76004.56004.76004.76005
Jun 12, 20244.56004.56004.56004.56004.5600-
Jun 11, 20244.54004.54004.54004.54004.5400-
Jun 10, 20244.56004.56004.56004.56004.5600-
Jun 7, 20244.58004.58004.58004.58004.5800-
Jun 6, 20244.54004.54004.54004.54004.5400-
Jun 5, 20244.62004.62004.62004.62004.6200-
Jun 4, 20244.64004.64004.64004.64004.6400-
Jun 3, 20244.66004.66004.66004.66004.6600-
May 31, 20244.60004.60004.60004.60004.6000-
May 30, 20244.52004.52004.52004.52004.5200-
May 29, 20244.70004.70004.70004.70004.7000-
May 28, 20244.62004.62004.62004.62004.6200-
May 27, 20244.58004.58004.58004.58004.5800-
May 24, 20244.60004.60004.60004.60004.6000-
May 23, 2024 0.0788 Dividend
May 23, 20244.70004.70004.70004.70004.7000-
May 22, 20244.76004.76004.76004.76004.6708-
May 21, 20244.84004.84004.84004.84004.7493-
May 20, 20244.88004.88004.88004.88004.7886-
May 17, 20244.94004.94004.94004.94004.8475-
May 16, 20244.98004.98004.98004.98004.8867-
May 15, 20244.96004.96004.96004.96004.8671-
May 14, 20244.84004.84004.84004.84004.7493-
May 13, 20244.82005.05004.82005.05004.9554500
May 10, 20245.05005.05005.05005.05004.9554-
May 9, 20244.76004.76004.76004.76004.6708-
May 8, 20244.36004.36004.36004.36004.2783-
May 7, 20244.34004.34004.34004.34004.2587-
May 6, 20244.30004.60004.30004.60004.5138100
May 3, 20244.10004.10004.10004.10004.0232-
May 2, 20244.14004.14004.14004.14004.0624-
Apr 30, 20244.24004.24004.24004.24004.1606-
Apr 29, 20244.18004.58004.18004.58004.494212,000
Apr 26, 20244.02004.02004.02004.02003.9447-
Apr 25, 20244.08004.08004.08004.08004.0036-
Apr 24, 20244.12004.12004.12004.12004.0428-
Apr 23, 20244.12004.12004.12004.12004.0428-
Apr 22, 20244.06004.06004.06004.06003.9839-
Apr 19, 20244.10004.10004.10004.10004.0232-
Apr 18, 20243.96003.96003.96003.96003.8858-
Apr 17, 20243.90003.90003.90003.90003.8269-
Apr 16, 20243.82003.82003.82003.82003.7484-
Apr 15, 20243.90003.90003.90003.90003.8269-

Related Tickers

1NKE.MI NIKE, Inc.
48.66
-1.29%
 
ADS.DE adidas AG
198.45
-1.90%
 
DECK Deckers Outdoor Corporation
107.15
-1.74%
 
CROX Crocs, Inc.
90.80
-1.90%
 
ONON On Holding AG
43.17
-0.78%
 
NKE NIKE, Inc.
55.41
+1.88%