Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
PUMA Se logo
PUM.DE
PUMA Se
13:12:14
28.01 €
0.0000 (%0.00)
Previous Close: 28.22
Day Low₺27.62
Day High₺28.29
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PUM.DE: PUMA Se Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4126
CLOSE 9.435

Low

LOW 5.76

High

HIGH 14.34
DATEOPENHIGHLOWCLOSE
01/01/20036.56.56.56.5
01/02/20036.56.676.56.58
01/03/20036.66.796.586.7
01/06/20036.656.756.376.43
01/07/20036.436.436.066.22
01/08/20036.26.236.126.18
01/09/20036.116.125.835.97
01/10/200366.355.986.2
01/13/20036.26.266.166.16
01/14/20036.156.225.966.1
01/15/20036.076.15.966.05
01/16/20036.086.085.946
01/17/200366.015.95.92
01/20/20035.916.045.766
01/21/20036.056.156.036.1
01/22/20036.036.1566.01
01/23/20036.026.236.026.15
01/24/20036.196.46.156.29
01/27/20036.256.316.076.11
01/28/20036.196.36.156.23
01/29/20036.26.346.136.28
01/30/20036.36.626.36.55
01/31/20036.566.66.236.5
02/03/20036.566.566.336.37
02/04/20036.426.436.076.15
02/05/20036.156.26.036.1
02/06/20036.036.266.036.25
02/07/20036.286.446.26.33
02/10/20036.316.376.166.21
02/11/20036.256.46.26.34
02/12/20036.36.396.226.28
02/13/20036.246.326.156.25
02/14/20036.226.426.226.37
02/17/20036.376.376.256.34
02/18/20036.356.356.216.34
02/19/20036.346.356.256.3
02/20/20036.196.376.196.29
02/21/20036.36.336.156.25
02/24/20036.256.286.116.23
02/25/20036.246.246.056.17
02/26/20036.236.236.146.2
02/27/20036.26.36.156.3
02/28/20036.256.386.226.27
03/03/20036.276.586.276.52
03/04/20036.466.526.26.25
03/05/20036.216.446.216.38
03/06/20036.446.56.286.29
03/07/20036.356.355.926.02
03/10/20036.096.155.976.1
03/11/20036.156.516.146.37
03/12/20036.366.386.196.26
03/13/20036.36.486.36.46
03/14/20036.46.76.46.63
03/17/20036.66.756.326.68
03/18/20036.856.856.546.7
03/19/20036.626.686.516.56
03/20/20036.66.756.556.67
03/21/20036.76.926.666.87
03/24/20036.86.846.616.69
03/25/20036.756.856.586.81
03/26/20036.86.96.716.83
03/27/20036.837.126.86.91
03/28/20037.087.747.087.65
03/31/20037.57.537.317.45
04/01/20037.477.97.47.64
04/02/20037.657.837.597.76
04/03/20037.677.687.517.58
04/04/20037.67.787.567.6
04/07/20037.747.957.67.67
04/08/20037.637.847.527.74
04/09/20037.747.797.617.61
04/10/20037.697.767.617.67
04/11/20037.687.947.617.94
04/14/20037.957.977.617.75
04/15/20037.787.827.677.75
04/16/20037.958.047.757.94
04/17/20037.818.077.818.07
04/18/20038.068.068.068.06
04/21/20038.068.068.068.06
04/22/200388.1588.05
04/23/20038.419.38.369.11
04/24/200399.138.769.03
04/25/20038.999.238.929.12
04/28/200399.168.838.98
04/29/20038.898.988.738.81
04/30/20038.738.798.368.6
05/01/20038.68.68.68.6
05/02/20038.758.938.628.91
05/05/20038.819.288.819.19
05/06/20039.29.349.129.24
05/07/20039.279.759.169.46
05/08/20039.49.599.359.39
05/09/20039.49.59.389.4
05/12/20039.389.3899.32
05/13/20039.359.359.029.1
05/14/20039.159.158.648.7
05/15/20038.78.888.648.84
05/16/20038.879.178.768.89
05/19/20038.98.958.828.85
05/20/20038.829.18.829.08
05/21/20039.019.158.859
05/22/20038.999.058.889
05/23/20039.029.058.858.9
05/26/20038.948.958.848.88
05/27/20038.859.088.828.96
05/28/20039.069.148.979.05
05/29/20039.079.19.039.03
05/30/20039.019.1999.1
06/02/20038.218.868.158.64
06/03/20038.588.668.468.6
06/04/20038.678.798.628.77
06/05/20038.788.888.758.82
06/06/20038.888.888.678.74
06/09/20038.628.688.68.64
06/10/20038.618.668.528.6
06/11/20038.598.758.588.71
06/12/20038.718.88.698.71
06/13/20038.748.878.658.8
06/16/20038.8298.748.92
06/17/200399.18.838.92
06/18/20038.869.18.869
06/19/20038.959.018.768.9
06/20/20038.99.088.789
06/23/20038.9898.838.86
06/24/20038.898.898.558.72
06/25/20038.738.798.518.53
06/26/20038.598.598.48.57
06/27/20038.58.728.58.7
06/30/20038.618.88.568.65
07/01/20038.528.638.488.57
07/02/20038.638.848.68.84
07/03/20038.868.98.588.68
07/04/20038.658.788.588.7
07/07/20038.778.778.548.7
07/08/20038.768.768.658.7
07/09/20038.648.78.518.61
07/10/20038.558.638.548.6
07/11/20038.628.748.598.7
07/14/20038.749.18.739.07
07/15/20039.019.299.019.17
07/16/20039.39.89.279.51
07/17/20039.559.789.469.7
07/18/20039.79109.679.78
07/21/20039.859.959.559.64
07/22/20039.659.89.559.8
07/23/20039.759.949.659.72
07/24/20039.679.759.579.72
07/25/20039.759.759.69.7
07/28/20039.629.739.359.5
07/29/20039.69.79.419.59
07/30/20039.659.669.599.66
07/31/200310.110.39.8810.15
08/01/200310.1510.219.9510.1
08/04/200310.110.19.819.87
08/05/20039.999.999.859.97
08/06/20039.959.959.689.79
08/07/20039.859.879.619.65
08/08/20039.659.959.659.95
08/11/20039.949.949.789.84
08/12/20039.899.899.619.72
08/13/20039.729.729.589.63
08/14/20039.799.999.719.82
08/15/20039.859.989.89.95
08/18/20039.9810.29.8810.2
08/19/200310.2810.3410.1910.22
08/20/200310.0710.169.9510.05
08/21/200310.1910.21010.15
08/22/200310.2210.229.9510.05
08/25/200310.0910.099.9610.01
08/26/20039.999.999.89.94
08/27/20039.9210.239.8510.19
08/28/200310.1510.3710.1510.28
08/29/200310.2810.4410.1710.34
09/01/200310.1110.3710.1110.36
09/02/200310.2510.510.2510.49
09/03/200310.4310.4910.3610.49
09/04/200310.510.6410.3810.61
09/05/200310.6910.6910.4810.49
09/08/200310.3710.4910.2110.26
09/09/200310.2110.4510.2110.43
09/10/200310.310.410.1110.26
09/11/200310.2810.4410.2110.35
09/12/200310.4710.510.2610.28
09/15/200310.3910.510.310.45
09/16/200310.371110.3710.84
09/17/200310.9511.2510.8610.86
09/18/200310.9510.9910.7310.73
09/19/200310.911.0710.8410.99
09/22/200310.9610.9610.5810.8
09/23/200310.810.9410.710.87
09/24/200310.8911.210.710.93
09/25/200310.5410.8910.5410.78
09/26/200310.7810.7810.4610.69
09/29/200310.6810.9910.6310.86
09/30/200310.910.910.6310.87
10/01/200310.810.8610.6610.75
10/02/200310.7710.8910.7710.8
10/03/200310.810.910.7310.8
10/06/200310.810.9210.7510.88
10/07/200310.8811.210.8210.94
10/08/200310.9111.710.9111.5
10/09/200311.511.811.511.77
10/10/200311.8312.111.4211.6
10/13/200311.5812.0911.5811.9
10/14/200311.912.0311.4511.48
10/15/200311.5511.7511.4811.6
10/16/200311.5311.8711.5311.79
10/17/200311.811.9711.7611.85
10/20/200311.8511.8911.6911.72
10/21/200311.7511.911.7311.76
10/22/200311.8511.8511.7111.71
10/23/200311.6111.9411.6111.94
10/24/200311.911.9511.8211.9
10/27/200311.9912.2711.9312.2
10/28/200312.2312.312.0112.05
10/29/200312.0812.3911.912
10/30/200312.3512.612.1212.5
10/31/200312.412.5512.3512.55
11/03/200312.512.6512.412.6
11/04/200312.612.712.3512.7
11/05/200312.7712.9712.5112.96
11/06/200312.9613.212.8813.18
11/07/200313.2713.513.1113.36
11/10/200313.4313.613.2613.38
11/11/200313.2813.3813.0513.15
11/12/200313.1113.3413.0213.15
11/13/200313.2713.312.8612.96
11/14/200312.8713.1112.8413.02
11/17/200312.9212.9712.4612.54
11/18/200312.612.612.2212.4
11/19/200312.3512.7112.2812.65
11/20/200312.6412.712.2912.37
11/21/200312.3812.3912.1512.22
11/24/200312.212.8112.1612.73
11/25/200312.7513.5912.7513.57
11/26/200313.5113.5612.9513
11/27/200313.1313.2813.0613.27
11/28/200313.313.3313.1113.15
12/01/200313.3713.381313.33
12/02/200313.413.4813.1613.39
12/03/200313.413.613.2813.52
12/04/200313.4313.6613.3613.53
12/05/200313.3613.6113.313.3
12/08/200313.3513.3813.213.37
12/09/200313.4513.4513.1413.2
12/10/200313.1313.2112.7612.9
12/11/20031313.1912.8813
12/12/20031313.541313.42
12/15/200313.6613.6713.113.2
12/16/200313.2813.281313
12/17/200313.0813.4312.9713.43
12/18/200313.313.5413.313.51
12/19/200313.5813.613.3713.4
12/22/200313.613.7213.4613.63
12/23/200313.814.0213.7913.96
12/24/200313.9613.9613.9613.96
12/25/200313.9613.9613.9613.96
12/26/200313.9613.9613.9613.96
12/29/20031414.3413.9814.1
12/30/200314.2314.2513.9314
12/31/200314141414