Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Puma SE (PUM)
Puma SE (PUM) Historical

PUM Puma SE

44.16

0.43 (0.98%)

Jun 20 2024 - Closed

Realtime Data

PUM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	44.21	0.69	1.59%	43.57	44.60	43.57	13,754
Jun 19 2024	43.52	-1.07	-2.40%	44.35	44.64	43.51	18,167
Jun 18 2024	44.59	-0.69	-1.52%	45.01	45.40	44.22	19,026
Jun 17 2024	45.28	-0.11	-0.24%	45.41	45.49	43.40	31,154
Jun 14 2024	45.39	-0.91	-1.97%	46.60	46.76	45.01	35,046
Jun 13 2024	46.30	-1.04	-2.20%	47.37	47.46	46.15	15,791
Jun 12 2024	47.34	0.04	0.08%	47.39	47.69	46.84	15,439
Jun 11 2024	47.30	0.10	0.21%	47.01	47.65	46.51	9,737
Jun 10 2024	47.20	-0.18	-0.38%	47.49	47.50	46.53	13,695
Jun 07 2024	47.38	-0.01	-0.02%	47.51	47.75	47.10	8,745
Jun 06 2024	47.39	0.36	0.77%	47.10	47.88	47.10	41,337
Jun 05 2024	47.03	-0.90	-1.88%	48.04	48.24	46.78	19,535
Jun 04 2024	47.93	-0.07	-0.15%	47.99	48.41	46.87	14,495
Jun 03 2024	48.00	0.10	0.21%	48.17	48.54	47.71	30,691
May 31 2024	47.90	-0.09	-0.19%	47.99	47.99	46.92	16,467
May 30 2024	47.99	1.04	2.22%	46.88	47.99	46.43	11,698
May 29 2024	46.95	-0.43	-0.91%	47.24	48.02	46.32	25,287
May 28 2024	47.38	-0.44	-0.92%	48.01	48.49	47.00	30,453
May 27 2024	47.82	0.12	0.25%	47.55	48.50	47.51	19,441
May 24 2024	47.70	-0.01	-0.02%	48.19	48.27	47.01	29,487
May 23 2024	47.71	-2.55	-5.07%	49.29	49.29	47.55	50,920
May 22 2024	50.26	0.32	0.64%	49.98	50.26	49.44	14,623
May 21 2024	49.94	-1.02	-2.00%	50.78	50.78	49.60	42,268
May 20 2024	50.96	-0.04	-0.08%	51.66	51.68	50.52	8,493
May 17 2024	51.00	-0.22	-0.43%	51.36	51.88	51.00	15,165
May 16 2024	51.22	-0.98	-1.88%	52.30	52.68	51.22	25,470
May 15 2024	52.20	0.20	0.38%	51.78	52.56	51.10	31,491
May 14 2024	52.00	1.14	2.24%	50.72	52.48	50.52	25,792
May 13 2024	50.86	-0.02	-0.04%	50.96	51.98	50.02	43,586
May 10 2024	50.88	-1.32	-2.53%	52.40	53.08	50.42	85,687
May 09 2024	52.20	2.72	5.50%	49.53	52.60	49.53	79,000
May 08 2024	49.48	3.98	8.75%	45.73	51.04	45.53	210,584
May 07 2024	45.50	0.10	0.22%	45.19	45.79	45.03	16,436
May 06 2024	45.40	0.53	1.18%	45.09	45.76	44.78	29,242
May 03 2024	44.87	2.05	4.79%	42.99	45.72	42.71	44,883
May 02 2024	42.82	-0.67	-1.54%	43.81	44.02	42.71	17,958
Apr 30 2024	43.49	-0.63	-1.43%	44.41	44.58	43.14	42,957
Apr 29 2024	44.12	0.25	0.57%	44.09	44.41	43.55	34,570
Apr 26 2024	43.87	1.87	4.45%	42.11	44.10	41.91	46,645
Apr 25 2024	42.00	-0.54	-1.27%	42.39	42.54	41.33	35,151
Apr 24 2024	42.54	-0.75	-1.73%	43.14	43.27	42.21	30,486
Apr 23 2024	43.29	-0.05	-0.12%	43.18	43.31	42.63	17,240
Apr 22 2024	43.34	1.14	2.70%	42.59	43.40	42.52	35,596
Apr 19 2024	42.20	-0.50	-1.17%	42.64	42.85	42.12	43,107
Apr 18 2024	42.70	1.05	2.52%	41.66	43.19	41.43	81,178
Apr 17 2024	41.65	0.75	1.83%	40.62	41.67	40.50	39,838
Apr 16 2024	40.90	0.32	0.79%	40.39	40.99	40.00	61,371
Apr 15 2024	40.58	0.03	0.07%	40.41	41.30	40.13	47,671
Apr 12 2024	40.55	-2.34	-5.46%	42.89	43.20	40.11	104,062
Apr 11 2024	42.89	0.87	2.07%	42.23	43.08	42.03	22,144
Apr 10 2024	42.02	-0.63	-1.48%	42.69	43.45	42.02	38,293
Apr 09 2024	42.65	0.14	0.33%	42.64	42.75	41.92	22,416
Apr 08 2024	42.51	0.57	1.36%	42.15	42.76	41.87	21,215
Apr 05 2024	41.94	0.63	1.53%	41.26	42.15	41.14	22,519
Apr 04 2024	41.31	-0.06	-0.15%	41.41	42.19	41.20	39,112
Apr 03 2024	41.37	0.12	0.29%	41.11	41.81	40.62	23,647
Apr 02 2024	41.25	-0.69	-1.65%	42.10	42.19	41.11	45,154
Mar 28 2024	41.94	0.69	1.67%	41.11	42.04	41.00	39,003
Mar 27 2024	41.25	0.14	0.34%	41.09	41.49	40.74	33,434
Mar 26 2024	41.11	1.02	2.54%	40.41	41.36	39.59	52,881
Mar 25 2024	40.09	0.93	2.37%	39.45	40.23	38.98	53,380

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions