PUM.DE
PUMA Se (PUM.DE)
22.3100
€
+0.3200 (%+1.46)
PUM.DE: PUMA Se Historical Data
Historical price data, yearly archive and performance analysis for PUMA Se.
Historical Chart
Loading chart...
Average
OPEN 23.4721
CLOSE 23.4382
Low
LOW 15.3
High
HIGH 45.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 44.39 | 44.77 | 43.62 | 44.29 |
| 01/03/2025 | 44.21 | 44.49 | 43.06 | 43.5 |
| 01/06/2025 | 43.6 | 45.61 | 43.47 | 44.71 |
| 01/07/2025 | 44 | 44.76 | 43.21 | 43.89 |
| 01/08/2025 | 43.7 | 44.18 | 42.74 | 42.99 |
| 01/09/2025 | 42.89 | 43.8 | 42.65 | 43.25 |
| 01/10/2025 | 43.65 | 43.65 | 42.3 | 42.71 |
| 01/13/2025 | 42.58 | 42.8 | 41.52 | 41.52 |
| 01/14/2025 | 41.65 | 42.3 | 41 | 41.78 |
| 01/15/2025 | 41.75 | 42.45 | 41.42 | 41.69 |
| 01/16/2025 | 42.28 | 42.57 | 40.19 | 40.61 |
| 01/17/2025 | 40.64 | 41.04 | 40.32 | 40.48 |
| 01/20/2025 | 40.34 | 40.91 | 40.17 | 40.44 |
| 01/21/2025 | 40.33 | 40.62 | 39.97 | 40.62 |
| 01/22/2025 | 41.64 | 41.9 | 40.59 | 41.86 |
| 01/23/2025 | 34.03 | 36.34 | 32.09 | 32.31 |
| 01/24/2025 | 32.48 | 33.43 | 31.99 | 32.05 |
| 01/27/2025 | 31.86 | 32.76 | 31.34 | 31.75 |
| 01/28/2025 | 31.36 | 32.53 | 30.81 | 31.83 |
| 01/29/2025 | 32 | 32.95 | 31.05 | 31.05 |
| 01/30/2025 | 31.05 | 31.43 | 30.53 | 31.05 |
| 01/31/2025 | 30.98 | 31.21 | 30.41 | 30.41 |
| 02/03/2025 | 29.7 | 29.9 | 28.89 | 29.52 |
| 02/04/2025 | 29.57 | 29.6 | 28.89 | 29.24 |
| 02/05/2025 | 28.92 | 29.24 | 28.84 | 29.2 |
| 02/06/2025 | 29.3 | 29.87 | 29.11 | 29.71 |
| 02/07/2025 | 29.72 | 29.87 | 28.32 | 28.32 |
| 02/10/2025 | 28.46 | 29.16 | 28.29 | 29.15 |
| 02/11/2025 | 29.03 | 29.66 | 28.67 | 29.26 |
| 02/12/2025 | 29.5 | 30.37 | 29.33 | 30.15 |
| 02/13/2025 | 30.42 | 30.54 | 29.81 | 30.29 |
| 02/14/2025 | 30.53 | 30.8 | 29.86 | 29.86 |
| 02/17/2025 | 29.91 | 29.93 | 29.43 | 29.72 |
| 02/18/2025 | 29.85 | 29.87 | 29.2 | 29.44 |
| 02/19/2025 | 29.51 | 29.74 | 28.79 | 29.02 |
| 02/20/2025 | 28.85 | 28.91 | 28.2 | 28.2 |
| 02/21/2025 | 28.26 | 28.81 | 28.09 | 28.51 |
| 02/24/2025 | 29.07 | 29.86 | 28.77 | 29.75 |
| 02/25/2025 | 29.75 | 30.16 | 29.51 | 30 |
| 02/26/2025 | 30.12 | 30.2 | 29.78 | 29.85 |
| 02/27/2025 | 29.57 | 30.04 | 29.2 | 29.51 |
| 02/28/2025 | 29.38 | 29.4 | 28.62 | 28.83 |
| 03/03/2025 | 28.73 | 29.15 | 28.44 | 28.91 |
| 03/04/2025 | 28.6 | 28.67 | 27.06 | 27.37 |
| 03/05/2025 | 27.69 | 29.11 | 27.48 | 28.24 |
| 03/06/2025 | 28.54 | 29.85 | 28.54 | 29.59 |
| 03/07/2025 | 29.27 | 29.72 | 29.06 | 29.21 |
| 03/10/2025 | 29.5 | 30.38 | 28.98 | 30.02 |
| 03/11/2025 | 30.12 | 30.53 | 28.27 | 28.41 |
| 03/12/2025 | 22.37 | 22.85 | 21.25 | 22.75 |
| 03/13/2025 | 22.56 | 23.36 | 21.97 | 22.12 |
| 03/14/2025 | 21.85 | 22.99 | 21.6 | 22.26 |
| 03/17/2025 | 22.61 | 23.55 | 22.46 | 23.16 |
| 03/18/2025 | 23.39 | 24.46 | 23.24 | 23.99 |
| 03/19/2025 | 24.03 | 24.55 | 23.86 | 24.05 |
| 03/20/2025 | 23.93 | 24.15 | 23.49 | 23.82 |
| 03/21/2025 | 23.11 | 23.81 | 22.89 | 23.79 |
| 03/24/2025 | 24.1 | 24.28 | 23.69 | 23.84 |
| 03/25/2025 | 24 | 24.39 | 23.88 | 24.15 |
| 03/26/2025 | 23.97 | 24.08 | 23.54 | 23.87 |
| 03/27/2025 | 23.63 | 23.84 | 23.41 | 23.67 |
| 03/28/2025 | 23.52 | 23.57 | 22.63 | 22.63 |
| 03/31/2025 | 22.34 | 22.52 | 21.87 | 22.39 |
| 04/01/2025 | 22.59 | 23.05 | 22.21 | 22.87 |
| 04/02/2025 | 22.81 | 23.07 | 22.64 | 22.84 |
| 04/03/2025 | 20.9 | 21.14 | 19.73 | 20.29 |
| 04/04/2025 | 20.3 | 20.9 | 18.68 | 20.17 |
| 04/07/2025 | 18.6 | 20.1 | 18.07 | 18.7 |
| 04/08/2025 | 19.39 | 19.39 | 18.47 | 19.06 |
| 04/09/2025 | 18.4 | 19.05 | 18.17 | 18.4 |
| 04/10/2025 | 20.88 | 21.33 | 18.97 | 18.97 |
| 04/11/2025 | 19.26 | 19.3 | 18.42 | 19.02 |
| 04/14/2025 | 19.72 | 19.95 | 19.41 | 19.58 |
| 04/15/2025 | 20.1 | 20.27 | 19.63 | 19.85 |
| 04/16/2025 | 19.65 | 19.91 | 19.39 | 19.82 |
| 04/17/2025 | 19.97 | 20.63 | 19.6 | 20.62 |
| 04/22/2025 | 21.03 | 22.11 | 20.65 | 22 |
| 04/23/2025 | 22.25 | 23.6 | 22.2 | 22.67 |
| 04/24/2025 | 22.32 | 23.36 | 22.08 | 23.31 |
| 04/25/2025 | 23.55 | 23.69 | 22.73 | 22.73 |
| 04/28/2025 | 22.66 | 23.27 | 22.6 | 22.91 |
| 04/29/2025 | 22.9 | 23.57 | 22.75 | 22.75 |
| 04/30/2025 | 22.8 | 22.99 | 22.27 | 22.57 |
| 05/02/2025 | 22.97 | 23.29 | 22.79 | 23.05 |
| 05/05/2025 | 23.21 | 24.03 | 22.98 | 23.81 |
| 05/06/2025 | 23.82 | 24.1 | 23.17 | 23.67 |
| 05/07/2025 | 24 | 24.26 | 23.37 | 23.37 |
| 05/08/2025 | 24.42 | 25.39 | 23.57 | 24.59 |
| 05/09/2025 | 24.94 | 24.99 | 22.57 | 22.57 |
| 05/12/2025 | 23.41 | 24.34 | 23.26 | 24.03 |
| 05/13/2025 | 24.14 | 24.54 | 23.78 | 24.28 |
| 05/14/2025 | 24.34 | 24.34 | 23.21 | 23.3 |
| 05/15/2025 | 22.98 | 23.24 | 22.72 | 23.14 |
| 05/16/2025 | 23.14 | 23.66 | 22.96 | 23.34 |
| 05/19/2025 | 23.17 | 23.48 | 22.9 | 23.29 |
| 05/20/2025 | 23.01 | 23.98 | 22.75 | 23.98 |
| 05/21/2025 | 23.77 | 23.77 | 23.33 | 23.33 |
| 05/22/2025 | 22.6 | 22.99 | 22.5 | 22.69 |
| 05/23/2025 | 22.53 | 22.58 | 21.49 | 22.03 |
| 05/26/2025 | 22.44 | 22.58 | 22.28 | 22.32 |
| 05/27/2025 | 22.18 | 23.46 | 22.15 | 23.46 |
| 05/28/2025 | 23.45 | 23.59 | 23.26 | 23.51 |
| 05/29/2025 | 23.9 | 24.39 | 22.96 | 22.96 |
| 05/30/2025 | 22.61 | 23.36 | 22.38 | 22.8 |
| 06/02/2025 | 22.32 | 22.65 | 22.1 | 22.58 |
| 06/03/2025 | 22.5 | 22.68 | 22.17 | 22.56 |
| 06/04/2025 | 22.6 | 22.94 | 22.07 | 22.32 |
| 06/05/2025 | 22.38 | 22.38 | 21.5 | 21.73 |
| 06/06/2025 | 21.58 | 21.66 | 21.24 | 21.66 |
| 06/09/2025 | 21.6 | 22.81 | 21.59 | 22.63 |
| 06/10/2025 | 22.59 | 23 | 22.52 | 22.96 |
| 06/11/2025 | 22.97 | 23.11 | 22.32 | 22.32 |
| 06/12/2025 | 22.1 | 22.34 | 21.48 | 21.75 |
| 06/13/2025 | 21.25 | 21.4 | 20.96 | 21.12 |
| 06/16/2025 | 21.24 | 21.85 | 21.24 | 21.68 |
| 06/17/2025 | 21.58 | 21.98 | 21.34 | 21.34 |
| 06/18/2025 | 21.34 | 21.86 | 21.09 | 21.77 |
| 06/19/2025 | 21.34 | 21.71 | 21.34 | 21.51 |
| 06/20/2025 | 21.74 | 21.85 | 21.39 | 21.41 |
| 06/23/2025 | 21.15 | 21.46 | 21.04 | 21.06 |
| 06/24/2025 | 21.78 | 22.06 | 21.66 | 21.84 |
| 06/25/2025 | 21.93 | 22.06 | 21.52 | 21.52 |
| 06/26/2025 | 21.61 | 22.11 | 21.55 | 22.11 |
| 06/27/2025 | 22.89 | 23.41 | 22.52 | 22.77 |
| 06/30/2025 | 22.83 | 23.28 | 22.63 | 23.18 |
| 07/01/2025 | 22.64 | 23.7 | 22.64 | 23.7 |
| 07/02/2025 | 23.9 | 24.5 | 23.09 | 23.59 |
| 07/03/2025 | 24 | 24.03 | 23.13 | 23.3 |
| 07/04/2025 | 23.03 | 23.21 | 22.72 | 23.17 |
| 07/07/2025 | 23.14 | 23.19 | 22.68 | 22.87 |
| 07/08/2025 | 22.8 | 23.34 | 22.67 | 23.28 |
| 07/09/2025 | 23.2 | 23.55 | 22.87 | 23.24 |
| 07/10/2025 | 23.2 | 23.8 | 23.11 | 23.72 |
| 07/11/2025 | 23.53 | 23.53 | 22.77 | 22.79 |
| 07/14/2025 | 22.5 | 22.76 | 22.13 | 22.14 |
| 07/15/2025 | 22.15 | 22.64 | 22.13 | 22.43 |
| 07/16/2025 | 22.22 | 22.66 | 22.15 | 22.15 |
| 07/17/2025 | 22.29 | 22.33 | 21.89 | 22.16 |
| 07/18/2025 | 22.33 | 22.63 | 21.8 | 21.91 |
| 07/21/2025 | 22.01 | 22.59 | 21.96 | 22.37 |
| 07/22/2025 | 22.33 | 23.16 | 22.27 | 23.08 |
| 07/23/2025 | 23.49 | 24.43 | 23.25 | 24.19 |
| 07/24/2025 | 24.5 | 24.8 | 24.05 | 24.63 |
| 07/25/2025 | 20.81 | 21.2 | 19.86 | 20.7 |
| 07/28/2025 | 20.52 | 21.29 | 20.31 | 20.35 |
| 07/29/2025 | 20.34 | 20.7 | 20.07 | 20.1 |
| 07/30/2025 | 20.02 | 20.75 | 19.42 | 19.42 |
| 07/31/2025 | 18.86 | 19.24 | 18.5 | 18.65 |
| 08/01/2025 | 18.48 | 19.26 | 18.3 | 18.3 |
| 08/04/2025 | 18.3 | 18.57 | 17.8 | 17.8 |
| 08/05/2025 | 18 | 18.07 | 17.77 | 17.9 |
| 08/06/2025 | 18.05 | 18.08 | 17.6 | 17.8 |
| 08/07/2025 | 17.8 | 18.07 | 17.67 | 17.73 |
| 08/08/2025 | 17.85 | 18.29 | 17.75 | 18.1 |
| 08/11/2025 | 18.24 | 18.28 | 17.25 | 17.25 |
| 08/12/2025 | 17.4 | 17.52 | 17.12 | 17.4 |
| 08/13/2025 | 17.5 | 17.83 | 17.36 | 17.76 |
| 08/14/2025 | 17.81 | 18.23 | 17.31 | 17.34 |
| 08/15/2025 | 17.44 | 17.45 | 17.11 | 17.16 |
| 08/18/2025 | 17.23 | 17.31 | 17.05 | 17.29 |
| 08/19/2025 | 17.27 | 18.18 | 17.26 | 18.06 |
| 08/20/2025 | 18.1 | 18.14 | 17.96 | 18.05 |
| 08/21/2025 | 18.15 | 18.21 | 17.87 | 18.11 |
| 08/22/2025 | 18.13 | 18.81 | 18.13 | 18.74 |
| 08/25/2025 | 18.85 | 22.43 | 18.75 | 21.73 |
| 08/26/2025 | 21.18 | 21.5 | 20.53 | 20.63 |
| 08/27/2025 | 20.54 | 21.37 | 20.4 | 20.69 |
| 08/28/2025 | 20.81 | 21.43 | 20.64 | 20.68 |
| 08/29/2025 | 21.29 | 21.67 | 20.67 | 21.49 |
| 09/01/2025 | 21.41 | 21.54 | 20.96 | 20.96 |
| 09/02/2025 | 20.96 | 21.17 | 20.75 | 20.8 |
| 09/03/2025 | 20.44 | 20.8 | 19.94 | 19.94 |
| 09/04/2025 | 19.87 | 20.21 | 19.8 | 20.06 |
| 09/05/2025 | 20.18 | 20.4 | 19.72 | 19.72 |
| 09/08/2025 | 19.81 | 20.07 | 19.55 | 20.07 |
| 09/09/2025 | 20.03 | 20.1 | 19.24 | 19.45 |
| 09/10/2025 | 19.5 | 19.53 | 18.81 | 19.06 |
| 09/11/2025 | 18.99 | 19.43 | 18.17 | 19 |
| 09/12/2025 | 19.51 | 19.51 | 18.8 | 19 |
| 09/15/2025 | 18.81 | 19.45 | 18.8 | 19.38 |
| 09/16/2025 | 19.48 | 20.7 | 19.48 | 19.93 |
| 09/17/2025 | 20.11 | 23.28 | 19.8 | 23.28 |
| 09/18/2025 | 22.9 | 23.03 | 22.12 | 22.61 |
| 09/19/2025 | 22.49 | 22.55 | 21.6 | 21.6 |
| 09/22/2025 | 21.31 | 21.92 | 21.2 | 21.5 |
| 09/23/2025 | 21.51 | 21.92 | 21.27 | 21.48 |
| 09/24/2025 | 21.46 | 21.58 | 21.06 | 21.58 |
| 09/25/2025 | 21.4 | 22.39 | 20.95 | 21.08 |
| 09/26/2025 | 21 | 21.11 | 20.32 | 20.62 |
| 09/29/2025 | 20.62 | 20.85 | 20.23 | 20.23 |
| 09/30/2025 | 20.46 | 21.56 | 20.46 | 21.16 |
| 10/01/2025 | 21.3 | 22.04 | 21.21 | 21.84 |
| 10/02/2025 | 22 | 22.2 | 21.2 | 21.55 |
| 10/03/2025 | 21.5 | 21.67 | 21.17 | 21.47 |
| 10/06/2025 | 21.74 | 21.74 | 21.13 | 21.41 |
| 10/07/2025 | 21.31 | 21.42 | 20.8 | 20.8 |
| 10/08/2025 | 20.87 | 22.53 | 20.86 | 22.21 |
| 10/09/2025 | 22.48 | 22.99 | 22.35 | 22.73 |
| 10/10/2025 | 22.78 | 22.81 | 21.64 | 21.64 |
| 10/13/2025 | 21.75 | 21.95 | 21.08 | 21.24 |
| 10/14/2025 | 21.05 | 21.25 | 20.76 | 20.91 |
| 10/15/2025 | 21.28 | 21.65 | 20.96 | 21.39 |
| 10/16/2025 | 21.47 | 21.99 | 21.23 | 21.57 |
| 10/17/2025 | 21.3 | 21.5 | 20.77 | 21.13 |
| 10/20/2025 | 21.16 | 21.7 | 20.87 | 21.47 |
| 10/21/2025 | 21.5 | 21.8 | 21.21 | 21.76 |
| 10/22/2025 | 21.27 | 21.97 | 21.24 | 21.5 |
| 10/23/2025 | 21.5 | 22.07 | 21.5 | 22.04 |
| 10/24/2025 | 22.04 | 22.43 | 21.95 | 22.03 |
| 10/27/2025 | 22.17 | 22.53 | 21.67 | 21.85 |
| 10/28/2025 | 21.75 | 21.91 | 21.2 | 21.24 |
| 10/29/2025 | 21.01 | 21.26 | 20.22 | 20.6 |
| 10/30/2025 | 21.01 | 21.01 | 18.62 | 18.78 |
| 10/31/2025 | 18.85 | 19.24 | 18.26 | 18.42 |
| 11/03/2025 | 18.27 | 18.38 | 17.5 | 17.5 |
| 11/04/2025 | 17.45 | 17.79 | 17.33 | 17.5 |
| 11/05/2025 | 17.32 | 17.46 | 16.71 | 16.91 |
| 11/06/2025 | 16.97 | 17.09 | 16.16 | 16.16 |
| 11/07/2025 | 16.3 | 16.36 | 15.67 | 15.88 |
| 11/10/2025 | 16.25 | 16.54 | 16.08 | 16.22 |
| 11/11/2025 | 16.39 | 17.27 | 16.27 | 16.82 |
| 11/12/2025 | 17.06 | 17.07 | 16.65 | 16.88 |
| 11/13/2025 | 16.94 | 17.23 | 16.73 | 16.78 |
| 11/14/2025 | 16.7 | 16.7 | 16.22 | 16.29 |
| 11/17/2025 | 16.27 | 16.32 | 15.76 | 15.95 |
| 11/18/2025 | 15.7 | 15.75 | 15.3 | 15.46 |
| 11/19/2025 | 15.5 | 15.9 | 15.45 | 15.62 |
| 11/20/2025 | 15.8 | 15.81 | 15.42 | 15.61 |
| 11/21/2025 | 15.49 | 16.01 | 15.42 | 15.63 |
| 11/24/2025 | 15.85 | 15.94 | 15.4 | 15.57 |
| 11/25/2025 | 15.42 | 16.05 | 15.35 | 15.91 |
| 11/26/2025 | 16.16 | 17.14 | 16.08 | 17.01 |
| 11/27/2025 | 19.18 | 20.22 | 19.04 | 20.22 |
| 11/28/2025 | 19.61 | 20.21 | 19.52 | 19.95 |
| 12/01/2025 | 19.73 | 21.08 | 19.7 | 20.71 |
| 12/02/2025 | 20.68 | 20.71 | 20.01 | 20.24 |
| 12/03/2025 | 20.2 | 20.58 | 20 | 20.58 |
| 12/04/2025 | 20.63 | 21.33 | 20.54 | 20.9 |
| 12/05/2025 | 20.95 | 21.38 | 20.91 | 21.02 |
| 12/08/2025 | 20.95 | 20.95 | 19.95 | 19.95 |
| 12/09/2025 | 20.02 | 20.77 | 20.02 | 20.57 |
| 12/10/2025 | 20.48 | 20.54 | 20.05 | 20.19 |
| 12/11/2025 | 20.19 | 21.21 | 20.09 | 21.02 |
| 12/12/2025 | 21.34 | 22.12 | 21.33 | 21.68 |
| 12/15/2025 | 21.75 | 23.33 | 21.73 | 22.61 |
| 12/16/2025 | 22.48 | 23.3 | 22.38 | 23.14 |
| 12/17/2025 | 23.09 | 23.34 | 22.77 | 22.83 |
| 12/18/2025 | 22.9 | 23.68 | 22.9 | 23.2 |
| 12/19/2025 | 22.55 | 23.17 | 22.42 | 22.42 |
| 12/22/2025 | 22.36 | 22.58 | 21.65 | 21.98 |
| 12/23/2025 | 21.75 | 21.98 | 21.45 | 21.55 |
| 12/29/2025 | 21.28 | 22.04 | 21.14 | 22.04 |
| 12/30/2025 | 21.8 | 22.3 | 21.7 | 22.3 |