PUM.DE: PUMA Se Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.6103

CLOSE 1.6139

Low

LOW 1.12

High

HIGH 2.09

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	1.14	1.14	1.14	1.14
01/04/1999	1.12	1.15	1.12	1.15
01/05/1999	1.15	1.24	1.15	1.22
01/06/1999	1.25	1.28	1.24	1.28
01/07/1999	1.27	1.29	1.27	1.29
01/08/1999	1.27	1.33	1.27	1.29
01/11/1999	1.28	1.28	1.2	1.22
01/12/1999	1.21	1.24	1.21	1.24
01/13/1999	1.21	1.26	1.21	1.22
01/14/1999	1.24	1.26	1.22	1.22
01/15/1999	1.25	1.25	1.25	1.25
01/18/1999	1.27	1.27	1.22	1.22
01/19/1999	1.22	1.25	1.22	1.25
01/20/1999	1.26	1.33	1.25	1.29
01/21/1999	1.3	1.31	1.3	1.3
01/22/1999	1.3	1.31	1.3	1.3
01/25/1999	1.29	1.32	1.28	1.3
01/26/1999	1.28	1.31	1.28	1.3
01/27/1999	1.32	1.38	1.32	1.37
01/28/1999	1.34	1.38	1.34	1.35
01/29/1999	1.35	1.45	1.35	1.45
02/01/1999	1.46	1.46	1.43	1.46
02/02/1999	1.45	1.5	1.45	1.5
02/03/1999	1.48	1.48	1.43	1.43
02/04/1999	1.46	1.46	1.38	1.38
02/05/1999	1.5	1.5	1.5	1.5
02/08/1999	1.52	1.52	1.48	1.5
02/09/1999	1.52	1.52	1.49	1.49
02/10/1999	1.48	1.49	1.48	1.49
02/11/1999	1.5	1.5	1.5	1.5
02/12/1999	1.49	1.51	1.48	1.5
02/15/1999	1.52	1.52	1.48	1.51
02/16/1999	1.51	1.51	1.5	1.5
02/17/1999	1.5	1.5	1.5	1.5
02/18/1999	1.5	1.5	1.5	1.5
02/19/1999	1.5	1.5	1.49	1.5
02/22/1999	1.5	1.5	1.45	1.47
02/23/1999	1.47	1.48	1.4	1.4
02/24/1999	1.35	1.38	1.35	1.38
02/25/1999	1.37	1.37	1.37	1.37
02/26/1999	1.37	1.38	1.37	1.37
03/01/1999	1.39	1.5	1.39	1.5
03/02/1999	1.5	1.51	1.4	1.5
03/03/1999	1.45	1.48	1.43	1.48
03/04/1999	1.43	1.43	1.37	1.4
03/05/1999	1.4	1.43	1.4	1.42
03/08/1999	1.43	1.43	1.42	1.42
03/09/1999	1.43	1.43	1.42	1.42
03/10/1999	1.43	1.43	1.42	1.43
03/11/1999	1.44	1.51	1.43	1.45
03/12/1999	1.47	1.49	1.45	1.45
03/15/1999	1.43	1.49	1.43	1.45
03/16/1999	1.45	1.47	1.45	1.45
03/17/1999	1.45	1.45	1.45	1.45
03/18/1999	1.45	1.45	1.44	1.45
03/19/1999	1.45	1.48	1.45	1.48
03/22/1999	1.4	1.45	1.4	1.45
03/23/1999	1.44	1.45	1.44	1.45
03/24/1999	1.45	1.45	1.45	1.45
03/25/1999	1.44	1.46	1.44	1.46
03/26/1999	1.45	1.47	1.45	1.47
03/29/1999	1.45	1.45	1.45	1.45
03/30/1999	1.45	1.46	1.45	1.45
03/31/1999	1.45	1.46	1.45	1.46
04/01/1999	1.45	1.46	1.45	1.46
04/02/1999	1.46	1.46	1.46	1.46
04/05/1999	1.46	1.46	1.46	1.46
04/06/1999	1.45	1.46	1.45	1.45
04/07/1999	1.49	1.49	1.45	1.49
04/08/1999	1.47	1.71	1.47	1.49
04/09/1999	1.6	1.61	1.58	1.6
04/12/1999	1.6	1.64	1.6	1.64
04/13/1999	1.61	1.68	1.61	1.64
04/14/1999	1.65	1.67	1.63	1.66
04/15/1999	1.67	1.67	1.6	1.63
04/16/1999	1.61	1.63	1.61	1.63
04/19/1999	1.61	1.62	1.59	1.62
04/20/1999	1.6	1.6	1.59	1.6
04/21/1999	1.6	1.6	1.6	1.6
04/22/1999	1.58	1.6	1.58	1.58
04/23/1999	1.62	1.62	1.58	1.58
04/26/1999	1.58	1.59	1.58	1.58
04/27/1999	1.6	1.65	1.58	1.58
04/28/1999	1.63	1.65	1.63	1.65
04/29/1999	1.62	1.63	1.59	1.63
04/30/1999	1.59	1.6	1.58	1.6
05/03/1999	1.61	1.61	1.6	1.6
05/04/1999	1.61	1.63	1.61	1.61
05/05/1999	1.64	1.64	1.59	1.61
05/06/1999	1.61	1.61	1.59	1.61
05/07/1999	1.61	1.62	1.59	1.6
05/10/1999	1.62	1.67	1.61	1.61
05/11/1999	1.64	1.67	1.63	1.67
05/12/1999	1.65	1.66	1.65	1.65
05/13/1999	1.65	1.65	1.65	1.65
05/14/1999	1.67	1.68	1.66	1.66
05/17/1999	1.67	1.7	1.63	1.66
05/18/1999	1.63	1.66	1.63	1.66
05/19/1999	1.64	1.67	1.63	1.63
05/20/1999	1.66	1.67	1.63	1.67
05/21/1999	1.63	1.63	1.6	1.63
05/24/1999	1.63	1.63	1.63	1.63
05/25/1999	1.62	1.62	1.6	1.6
05/26/1999	1.62	1.62	1.6	1.62
05/27/1999	1.6	1.6	1.59	1.6
05/28/1999	1.56	1.59	1.54	1.59
05/31/1999	1.53	1.55	1.53	1.54
06/01/1999	1.55	1.55	1.53	1.55
06/02/1999	1.52	1.53	1.52	1.53
06/03/1999	1.53	1.53	1.53	1.53
06/04/1999	1.5	1.53	1.5	1.53
06/07/1999	1.49	1.5	1.47	1.5
06/08/1999	1.47	1.49	1.47	1.49
06/09/1999	1.45	1.49	1.45	1.48
06/10/1999	1.48	1.49	1.48	1.49
06/11/1999	1.49	1.52	1.48	1.49
06/14/1999	1.54	1.54	1.5	1.5
06/15/1999	1.5	1.52	1.5	1.52
06/16/1999	1.51	1.52	1.51	1.52
06/17/1999	1.5	1.51	1.47	1.51
06/18/1999	1.5	1.5	1.45	1.47
06/21/1999	1.47	1.5	1.46	1.5
06/22/1999	1.45	1.46	1.44	1.46
06/23/1999	1.45	1.45	1.43	1.44
06/24/1999	1.43	1.54	1.43	1.43
06/25/1999	1.46	1.51	1.46	1.5
06/28/1999	1.48	1.49	1.47	1.49
06/29/1999	1.45	1.47	1.44	1.47
06/30/1999	1.48	1.5	1.44	1.44
07/01/1999	1.5	1.52	1.48	1.5
07/02/1999	1.46	1.48	1.41	1.48
07/05/1999	1.46	1.51	1.45	1.46
07/06/1999	1.5	1.51	1.45	1.51
07/07/1999	1.47	1.5	1.43	1.5
07/08/1999	1.45	1.47	1.44	1.44
07/09/1999	1.46	1.46	1.43	1.45
07/12/1999	1.43	1.47	1.43	1.45
07/13/1999	1.46	1.46	1.42	1.45
07/14/1999	1.43	1.43	1.41	1.43
07/15/1999	1.41	1.44	1.41	1.41
07/16/1999	1.44	1.44	1.44	1.44
07/19/1999	1.42	1.44	1.41	1.44
07/20/1999	1.45	1.45	1.4	1.43
07/21/1999	1.4	1.4	1.38	1.4
07/22/1999	1.37	1.4	1.36	1.4
07/23/1999	1.33	1.38	1.33	1.38
07/26/1999	1.34	1.35	1.32	1.34
07/27/1999	1.33	1.35	1.32	1.32
07/28/1999	1.37	1.4	1.35	1.35
07/29/1999	1.39	1.43	1.39	1.39
07/30/1999	1.42	1.5	1.41	1.41
08/02/1999	1.51	1.59	1.49	1.49
08/03/1999	1.59	1.65	1.56	1.59
08/04/1999	1.64	1.7	1.63	1.63
08/05/1999	1.7	1.7	1.65	1.7
08/06/1999	1.7	1.7	1.66	1.69
08/09/1999	1.67	1.69	1.66	1.67
08/10/1999	1.66	1.69	1.66	1.68
08/11/1999	1.67	1.7	1.67	1.69
08/12/1999	1.67	1.69	1.67	1.67
08/13/1999	1.68	1.7	1.67	1.67
08/16/1999	1.71	1.77	1.7	1.7
08/17/1999	1.76	1.83	1.76	1.76
08/18/1999	1.82	1.88	1.8	1.81
08/19/1999	1.87	1.92	1.85	1.85
08/20/1999	1.91	2.01	1.91	1.91
08/23/1999	1.98	2	1.91	2
08/24/1999	1.96	1.98	1.92	1.98
08/25/1999	1.92	1.98	1.92	1.93
08/26/1999	1.98	1.98	1.95	1.98
08/27/1999	1.93	2	1.93	1.98
08/30/1999	1.95	1.99	1.95	1.95
08/31/1999	1.96	1.99	1.96	1.99
09/01/1999	1.96	2.01	1.96	1.98
09/02/1999	1.98	1.99	1.95	1.99
09/03/1999	1.94	1.97	1.94	1.95
09/06/1999	1.97	2	1.97	1.98
09/07/1999	1.98	2	1.98	2
09/08/1999	1.98	2.03	1.98	1.99
09/09/1999	2.02	2.03	2	2
09/10/1999	2	2.02	1.99	2.02
09/13/1999	2.03	2.03	1.99	1.99
09/14/1999	2	2.04	1.99	2.01
09/15/1999	1.99	2.04	1.99	2.04
09/16/1999	2	2.01	2	2.01
09/17/1999	2	2	2	2
09/20/1999	2.01	2.02	2	2
09/21/1999	2	2.02	2	2.02
09/22/1999	2.01	2.01	2	2
09/23/1999	2	2	2	2
09/24/1999	1.99	2.02	1.99	2.01
09/27/1999	2	2.05	1.99	2.01
09/28/1999	2.05	2.05	2.03	2.05
09/29/1999	2.04	2.09	2.04	2.05
09/30/1999	2.06	2.08	2.04	2.05
10/01/1999	2.03	2.05	2.02	2.04
10/04/1999	2.02	2.05	2.02	2.05
10/05/1999	2.04	2.04	2.02	2.04
10/06/1999	1.98	2.02	1.95	2.02
10/07/1999	1.97	1.98	1.87	1.98
10/08/1999	1.9	1.9	1.8	1.9
10/11/1999	1.84	1.84	1.71	1.8
10/12/1999	1.8	1.86	1.8	1.82
10/13/1999	1.87	1.9	1.83	1.85
10/14/1999	1.92	1.95	1.89	1.89
10/15/1999	1.9	1.93	1.87	1.93
10/18/1999	1.85	1.87	1.83	1.87
10/19/1999	1.84	1.87	1.83	1.86
10/20/1999	1.83	1.87	1.83	1.87
10/21/1999	1.86	1.89	1.85	1.87
10/22/1999	1.87	1.89	1.82	1.85
10/25/1999	1.82	1.89	1.82	1.82
10/26/1999	1.87	1.87	1.8	1.87
10/27/1999	1.8	1.86	1.8	1.8
10/28/1999	1.78	1.82	1.75	1.8
10/29/1999	1.8	1.84	1.8	1.82
11/01/1999	1.84	1.84	1.8	1.8
11/02/1999	1.8	1.84	1.78	1.84
11/03/1999	1.8	1.9	1.78	1.78
11/04/1999	1.92	1.92	1.9	1.9
11/05/1999	1.91	1.95	1.85	1.9
11/08/1999	1.87	1.9	1.85	1.85
11/09/1999	1.88	1.9	1.83	1.9
11/10/1999	1.83	1.83	1.77	1.83
11/11/1999	1.77	1.88	1.77	1.78
11/12/1999	1.9	1.9	1.77	1.86
11/15/1999	1.77	1.82	1.77	1.78
11/16/1999	1.81	1.82	1.77	1.82
11/17/1999	1.75	1.77	1.64	1.77
11/18/1999	1.68	1.68	1.65	1.68
11/19/1999	1.66	1.68	1.6	1.65
11/22/1999	1.68	1.68	1.6	1.67
11/23/1999	1.58	1.61	1.55	1.61
11/24/1999	1.55	1.56	1.51	1.56
11/25/1999	1.54	1.56	1.54	1.54
11/26/1999	1.54	1.63	1.54	1.54
11/29/1999	1.7	1.7	1.62	1.62
11/30/1999	1.67	1.67	1.65	1.67
12/01/1999	1.66	1.68	1.64	1.66
12/02/1999	1.66	1.7	1.66	1.68
12/03/1999	1.67	1.67	1.66	1.66
12/06/1999	1.66	1.66	1.65	1.66
12/07/1999	1.64	1.65	1.61	1.65
12/08/1999	1.6	1.63	1.6	1.63
12/09/1999	1.63	1.65	1.6	1.62
12/10/1999	1.6	1.63	1.52	1.63
12/13/1999	1.59	1.59	1.56	1.56
12/14/1999	1.57	1.59	1.56	1.56
12/15/1999	1.58	1.58	1.55	1.57
12/16/1999	1.53	1.55	1.5	1.54
12/17/1999	1.5	1.53	1.5	1.52
12/20/1999	1.55	1.64	1.5	1.5
12/21/1999	1.62	1.62	1.59	1.6
12/22/1999	1.61	1.63	1.61	1.62
12/23/1999	1.6	1.62	1.59	1.61
12/24/1999	1.61	1.61	1.61	1.61
12/27/1999	1.63	1.7	1.59	1.59
12/28/1999	1.69	1.7	1.6	1.69
12/29/1999	1.66	1.82	1.66	1.7
12/30/1999	1.81	1.85	1.67	1.78
12/31/1999	1.78	1.78	1.78	1.78

Menu

Create your free account now!

PUM.DE: PUMA Se Historical Data

1999 Historical Chart

Average

Low

High