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
PUM.DE: PUMA Se Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.8902
CLOSE 58.8996
Low
LOW 41.65
High
HIGH 73.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 43 | 43.85 | 41.65 | 43.4 |
| 01/03/2019 | 42.9 | 43.3 | 42 | 43 |
| 01/04/2019 | 43 | 45 | 42.75 | 44.95 |
| 01/07/2019 | 45.4 | 45.4 | 43.6 | 44.25 |
| 01/08/2019 | 44.45 | 45.5 | 44.3 | 44.5 |
| 01/09/2019 | 44.85 | 47 | 44.85 | 45.85 |
| 01/10/2019 | 45.7 | 46.65 | 45.6 | 45.95 |
| 01/11/2019 | 46.1 | 46.85 | 45.85 | 46.5 |
| 01/14/2019 | 46.05 | 46.3 | 45.2 | 45.95 |
| 01/15/2019 | 46 | 46.1 | 45.6 | 45.7 |
| 01/16/2019 | 45.5 | 46 | 45.35 | 45.6 |
| 01/17/2019 | 45.3 | 46.2 | 45.15 | 46.15 |
| 01/18/2019 | 46.5 | 47.35 | 46.15 | 47.2 |
| 01/21/2019 | 47.5 | 48.35 | 47.15 | 48.1 |
| 01/22/2019 | 47.95 | 49.15 | 47.7 | 48.7 |
| 01/23/2019 | 48.5 | 49.1 | 48.25 | 48.95 |
| 01/24/2019 | 48.65 | 48.75 | 47.25 | 47.75 |
| 01/25/2019 | 47.9 | 48.7 | 47.8 | 48 |
| 01/28/2019 | 48 | 48.5 | 47.75 | 48.15 |
| 01/29/2019 | 47.75 | 48.8 | 47.6 | 48.3 |
| 01/30/2019 | 48.4 | 48.8 | 48.05 | 48.4 |
| 01/31/2019 | 48.5 | 48.9 | 48.25 | 48.65 |
| 02/01/2019 | 48.8 | 49.75 | 47.95 | 48.1 |
| 02/04/2019 | 48.2 | 48.5 | 47.6 | 48.05 |
| 02/05/2019 | 48.3 | 48.7 | 47.65 | 48.25 |
| 02/06/2019 | 48.05 | 48.55 | 47.15 | 48.1 |
| 02/07/2019 | 47.85 | 48.4 | 47.35 | 47.35 |
| 02/08/2019 | 47.1 | 47.3 | 46.45 | 47.15 |
| 02/11/2019 | 47 | 48.25 | 46.9 | 47.55 |
| 02/12/2019 | 48 | 48.8 | 47.75 | 47.95 |
| 02/13/2019 | 48.3 | 49 | 48 | 48.15 |
| 02/14/2019 | 48.5 | 49 | 43.95 | 45.1 |
| 02/15/2019 | 45.05 | 45.35 | 43.7 | 44.25 |
| 02/18/2019 | 44.35 | 46.15 | 43.9 | 45.85 |
| 02/19/2019 | 46 | 46.3 | 45.65 | 45.95 |
| 02/20/2019 | 46 | 46.95 | 45.6 | 45.9 |
| 02/21/2019 | 45.85 | 47.15 | 45.75 | 46.8 |
| 02/22/2019 | 46.85 | 47.95 | 46.55 | 47.95 |
| 02/25/2019 | 48 | 48.75 | 46.6 | 48.05 |
| 02/26/2019 | 47.85 | 48.45 | 47.55 | 48.25 |
| 02/27/2019 | 48.2 | 48.25 | 47.55 | 48.2 |
| 02/28/2019 | 48.05 | 49.6 | 48.05 | 49.55 |
| 03/01/2019 | 50 | 50.6 | 49.75 | 50.1 |
| 03/04/2019 | 50.4 | 51 | 49.15 | 49.25 |
| 03/05/2019 | 49.35 | 49.35 | 48.35 | 48.95 |
| 03/06/2019 | 48.95 | 49.8 | 48.9 | 49.15 |
| 03/07/2019 | 48.95 | 49.4 | 48.45 | 48.7 |
| 03/08/2019 | 49.05 | 49.75 | 48 | 48.9 |
| 03/11/2019 | 49 | 49.8 | 48.85 | 49.35 |
| 03/12/2019 | 49.65 | 50 | 49.45 | 49.6 |
| 03/13/2019 | 49.2 | 50.4 | 48.65 | 50.2 |
| 03/14/2019 | 50.4 | 51.9 | 50.2 | 51.8 |
| 03/15/2019 | 51.7 | 51.7 | 50.9 | 51.5 |
| 03/18/2019 | 51.5 | 51.6 | 50.1 | 50.2 |
| 03/19/2019 | 50.6 | 51.4 | 49.95 | 50.1 |
| 03/20/2019 | 51.5 | 52 | 49.85 | 49.85 |
| 03/21/2019 | 49.9 | 50.2 | 49.25 | 50 |
| 03/22/2019 | 50.4 | 50.4 | 49.65 | 49.95 |
| 03/25/2019 | 49.65 | 50.6 | 49.2 | 50.4 |
| 03/26/2019 | 50.8 | 51.5 | 50.8 | 51.3 |
| 03/27/2019 | 51 | 51.3 | 50.9 | 51.2 |
| 03/28/2019 | 51 | 51.8 | 51 | 51.8 |
| 03/29/2019 | 51.9 | 52 | 51.5 | 51.7 |
| 04/01/2019 | 51.95 | 52.65 | 51.85 | 52.6 |
| 04/02/2019 | 52.6 | 53.35 | 52.2 | 52.7 |
| 04/03/2019 | 53.05 | 53.55 | 52.8 | 53.3 |
| 04/04/2019 | 53.25 | 53.8 | 53.05 | 53.55 |
| 04/05/2019 | 53.85 | 54.55 | 53.3 | 54.35 |
| 04/08/2019 | 54.45 | 54.45 | 53.3 | 53.75 |
| 04/09/2019 | 53.8 | 53.8 | 52.35 | 52.65 |
| 04/10/2019 | 52.6 | 53.05 | 52.55 | 52.9 |
| 04/11/2019 | 53.2 | 53.9 | 52.75 | 53.45 |
| 04/12/2019 | 53.6 | 54.4 | 53.4 | 54.15 |
| 04/15/2019 | 54.2 | 55 | 53.7 | 55 |
| 04/16/2019 | 54.95 | 55.45 | 54.35 | 54.4 |
| 04/17/2019 | 54.65 | 54.75 | 54.15 | 54.65 |
| 04/18/2019 | 54.35 | 54.5 | 53.9 | 54.45 |
| 04/23/2019 | 54.35 | 54.35 | 53.25 | 53.65 |
| 04/24/2019 | 53.75 | 54.15 | 53.65 | 53.8 |
| 04/25/2019 | 53.45 | 53.7 | 52.9 | 52.9 |
| 04/26/2019 | 52.5 | 54.55 | 52.15 | 54.55 |
| 04/29/2019 | 54.95 | 56.75 | 54.5 | 56.75 |
| 04/30/2019 | 56.3 | 56.6 | 55.15 | 55.15 |
| 05/02/2019 | 55.55 | 55.7 | 54.05 | 54.8 |
| 05/03/2019 | 54.6 | 56.45 | 54.6 | 56.3 |
| 05/06/2019 | 54.85 | 55.45 | 54.65 | 55.1 |
| 05/07/2019 | 55.05 | 55.9 | 54.75 | 54.9 |
| 05/08/2019 | 54.7 | 55.4 | 54.7 | 55.35 |
| 05/09/2019 | 55.1 | 55.9 | 54.8 | 55.2 |
| 05/10/2019 | 55.05 | 56 | 55.05 | 55.35 |
| 05/13/2019 | 55.75 | 55.75 | 53.15 | 53.15 |
| 05/14/2019 | 53.35 | 54.45 | 53.25 | 54.4 |
| 05/15/2019 | 54.6 | 55.1 | 54 | 54.9 |
| 05/16/2019 | 55.2 | 55.35 | 53.95 | 54.2 |
| 05/17/2019 | 54.35 | 55.75 | 53.95 | 55.55 |
| 05/20/2019 | 55.8 | 55.8 | 53.3 | 53.55 |
| 05/21/2019 | 53.65 | 54.75 | 53.3 | 54.6 |
| 05/22/2019 | 55.5 | 56.1 | 55.05 | 55.8 |
| 05/23/2019 | 55.05 | 55.25 | 54 | 54.25 |
| 05/24/2019 | 54.2 | 54.75 | 54.15 | 54.55 |
| 05/27/2019 | 54.8 | 55.35 | 54.5 | 55.35 |
| 05/28/2019 | 55 | 55.65 | 54.95 | 55.15 |
| 05/29/2019 | 54.6 | 54.7 | 52.9 | 53.05 |
| 05/30/2019 | 53.1 | 53.3 | 52.35 | 52.6 |
| 05/31/2019 | 52.1 | 52.1 | 50.65 | 52.05 |
| 06/03/2019 | 51.7 | 52.2 | 51.2 | 52.15 |
| 06/04/2019 | 51.45 | 52.65 | 51.05 | 52.5 |
| 06/05/2019 | 52.3 | 53.7 | 52.2 | 53.7 |
| 06/06/2019 | 53.55 | 54.6 | 53 | 54.1 |
| 06/07/2019 | 54.8 | 56.2 | 54.3 | 55.7 |
| 06/11/2019 | 56.65 | 56.75 | 54.15 | 54.9 |
| 06/12/2019 | 54.5 | 54.65 | 53.25 | 53.95 |
| 06/13/2019 | 54 | 54.3 | 53.35 | 53.5 |
| 06/14/2019 | 53.5 | 54.8 | 53.5 | 54.45 |
| 06/17/2019 | 54.9 | 54.9 | 53.85 | 54.55 |
| 06/18/2019 | 54.75 | 56.1 | 54.15 | 56.05 |
| 06/19/2019 | 56.2 | 56.3 | 54.55 | 54.9 |
| 06/20/2019 | 55.25 | 56.55 | 55.05 | 56.05 |
| 06/21/2019 | 55.9 | 56.15 | 54.8 | 55.6 |
| 06/24/2019 | 55.7 | 56.35 | 55.5 | 56.2 |
| 06/25/2019 | 56.3 | 57.5 | 56.3 | 56.65 |
| 06/26/2019 | 57 | 57.6 | 56.8 | 57 |
| 06/27/2019 | 57.3 | 57.45 | 56.45 | 57.2 |
| 06/28/2019 | 56.9 | 58.7 | 56.7 | 58.65 |
| 07/01/2019 | 59.65 | 59.75 | 58.2 | 58.55 |
| 07/02/2019 | 58.85 | 59.55 | 58.55 | 59.3 |
| 07/03/2019 | 59.45 | 60.2 | 59.35 | 59.75 |
| 07/04/2019 | 60.25 | 60.45 | 58.25 | 59.6 |
| 07/05/2019 | 59.35 | 59.8 | 58.75 | 59.15 |
| 07/08/2019 | 59.25 | 59.8 | 59.1 | 59.7 |
| 07/09/2019 | 59.6 | 60.25 | 58.95 | 60.25 |
| 07/10/2019 | 60.3 | 60.3 | 59.3 | 59.5 |
| 07/11/2019 | 59.9 | 60.25 | 59.35 | 59.75 |
| 07/12/2019 | 59.85 | 60.2 | 59.3 | 60.2 |
| 07/15/2019 | 60.25 | 60.8 | 59.05 | 59.3 |
| 07/16/2019 | 59.5 | 59.85 | 59.35 | 59.45 |
| 07/17/2019 | 59.4 | 60.25 | 59.35 | 59.7 |
| 07/18/2019 | 59.05 | 59.85 | 58.85 | 59.5 |
| 07/19/2019 | 60.2 | 60.7 | 59.9 | 60.1 |
| 07/22/2019 | 60.45 | 60.85 | 60.1 | 60.6 |
| 07/23/2019 | 60.75 | 60.95 | 59 | 60.15 |
| 07/24/2019 | 60.15 | 60.3 | 59.5 | 59.75 |
| 07/25/2019 | 60.05 | 61 | 59.65 | 59.65 |
| 07/26/2019 | 59.65 | 60.85 | 59.45 | 60.7 |
| 07/29/2019 | 60.85 | 60.95 | 59.95 | 59.95 |
| 07/30/2019 | 59.55 | 60.15 | 58 | 58.35 |
| 07/31/2019 | 61.75 | 63.65 | 60.2 | 63.25 |
| 08/01/2019 | 63.5 | 66 | 63.25 | 65.35 |
| 08/02/2019 | 63.75 | 63.95 | 61.6 | 63.05 |
| 08/05/2019 | 62.6 | 62.9 | 59.75 | 60.5 |
| 08/06/2019 | 61.15 | 63.75 | 61 | 62.5 |
| 08/07/2019 | 63.25 | 64.3 | 62.35 | 64.05 |
| 08/08/2019 | 64.8 | 67.5 | 64.35 | 67.45 |
| 08/09/2019 | 67.65 | 68.15 | 65.4 | 65.5 |
| 08/12/2019 | 66.85 | 66.95 | 65.2 | 65.8 |
| 08/13/2019 | 65.9 | 67.4 | 65.05 | 67.05 |
| 08/14/2019 | 67.45 | 67.45 | 64.4 | 65.25 |
| 08/15/2019 | 65.55 | 65.7 | 63.75 | 64.7 |
| 08/16/2019 | 64.95 | 65.7 | 64.5 | 65.7 |
| 08/19/2019 | 66.8 | 66.95 | 65.9 | 66.4 |
| 08/20/2019 | 66.75 | 67.4 | 66.15 | 66.5 |
| 08/21/2019 | 66.85 | 68.85 | 66.85 | 67.9 |
| 08/22/2019 | 67.8 | 67.95 | 66.55 | 66.75 |
| 08/23/2019 | 67.2 | 67.2 | 66.1 | 66.15 |
| 08/26/2019 | 65.75 | 66.75 | 65.2 | 66.4 |
| 08/27/2019 | 66.85 | 67.85 | 66.35 | 67.7 |
| 08/28/2019 | 67.7 | 69.3 | 67.2 | 69.25 |
| 08/29/2019 | 69.4 | 70.65 | 68.6 | 69.4 |
| 08/30/2019 | 70 | 70.65 | 68.9 | 69.05 |
| 09/02/2019 | 69.45 | 71.25 | 69.4 | 70.75 |
| 09/03/2019 | 71 | 71 | 67.55 | 67.9 |
| 09/04/2019 | 69.25 | 69.45 | 67.1 | 67.7 |
| 09/05/2019 | 69 | 69.3 | 68.25 | 68.7 |
| 09/06/2019 | 69.2 | 70.3 | 68.95 | 69.6 |
| 09/09/2019 | 69.8 | 69.9 | 67.2 | 67.35 |
| 09/10/2019 | 67.3 | 67.6 | 64.85 | 66 |
| 09/11/2019 | 65.1 | 66 | 65 | 65.35 |
| 09/12/2019 | 65.7 | 67.7 | 65.4 | 67.45 |
| 09/13/2019 | 67.4 | 68.05 | 66.65 | 66.95 |
| 09/16/2019 | 66.6 | 66.8 | 65.1 | 66.45 |
| 09/17/2019 | 66.65 | 68.25 | 66.05 | 68.25 |
| 09/18/2019 | 68.5 | 69.2 | 67.8 | 68 |
| 09/19/2019 | 68.1 | 69.15 | 67.95 | 69.15 |
| 09/20/2019 | 69 | 70.15 | 68 | 70.15 |
| 09/23/2019 | 69.7 | 69.95 | 68.1 | 68.95 |
| 09/24/2019 | 68.85 | 70.55 | 68.85 | 69.75 |
| 09/25/2019 | 69.3 | 69.65 | 67.5 | 68.85 |
| 09/26/2019 | 68.8 | 69.25 | 67.35 | 69.25 |
| 09/27/2019 | 69.3 | 70.35 | 69.25 | 69.95 |
| 09/30/2019 | 70.05 | 71 | 69.45 | 71 |
| 10/01/2019 | 71 | 71.8 | 69.65 | 69.85 |
| 10/02/2019 | 70.35 | 70.35 | 67.55 | 67.55 |
| 10/04/2019 | 69.45 | 69.65 | 68.1 | 69.55 |
| 10/07/2019 | 69.6 | 70.35 | 68.8 | 70.35 |
| 10/08/2019 | 70.6 | 72.3 | 70.15 | 70.3 |
| 10/09/2019 | 70.75 | 71.5 | 70.15 | 71.35 |
| 10/10/2019 | 71.4 | 71.65 | 69.35 | 70.6 |
| 10/11/2019 | 71 | 71.3 | 69.6 | 71.3 |
| 10/14/2019 | 71.5 | 72.05 | 70.5 | 71.25 |
| 10/15/2019 | 71.5 | 73.9 | 71.5 | 72.95 |
| 10/16/2019 | 72.85 | 73.05 | 71.75 | 72 |
| 10/17/2019 | 72.4 | 73.4 | 71.8 | 72.05 |
| 10/18/2019 | 72 | 72.15 | 70.4 | 70.75 |
| 10/21/2019 | 71 | 71.25 | 69.45 | 71 |
| 10/22/2019 | 71.25 | 71.95 | 70.9 | 71.3 |
| 10/23/2019 | 71.25 | 71.3 | 68.85 | 69.6 |
| 10/24/2019 | 66.8 | 68.85 | 66 | 67.15 |
| 10/25/2019 | 67.15 | 67.75 | 65.35 | 65.95 |
| 10/28/2019 | 66.2 | 66.9 | 65.6 | 66.3 |
| 10/29/2019 | 66.2 | 66.7 | 65.35 | 66.25 |
| 10/30/2019 | 66.1 | 68.05 | 65.9 | 67.75 |
| 10/31/2019 | 67.75 | 68.6 | 66.75 | 67.45 |
| 11/01/2019 | 67.8 | 68 | 66.75 | 68 |
| 11/04/2019 | 68.8 | 68.8 | 67.5 | 67.8 |
| 11/05/2019 | 67.85 | 68.1 | 66.35 | 66.7 |
| 11/06/2019 | 66.5 | 66.7 | 65.7 | 65.7 |
| 11/07/2019 | 66.5 | 67.75 | 66.3 | 67.6 |
| 11/08/2019 | 67.3 | 67.4 | 66 | 66.7 |
| 11/11/2019 | 66.5 | 67.05 | 66.15 | 66.9 |
| 11/12/2019 | 67.1 | 67.1 | 65.9 | 66.35 |
| 11/13/2019 | 66 | 67.65 | 65.7 | 67.45 |
| 11/14/2019 | 66.55 | 67.15 | 65.5 | 66.55 |
| 11/15/2019 | 66.85 | 67.65 | 66.2 | 67.45 |
| 11/18/2019 | 67.45 | 68.4 | 66.8 | 67.45 |
| 11/19/2019 | 67.7 | 68.3 | 66.95 | 67.35 |
| 11/20/2019 | 67.1 | 67.8 | 66.75 | 67.55 |
| 11/21/2019 | 67.25 | 67.45 | 66.35 | 67.1 |
| 11/22/2019 | 67.1 | 67.65 | 66.4 | 66.5 |
| 11/25/2019 | 67 | 68.35 | 66.95 | 68.2 |
| 11/26/2019 | 68.4 | 69.7 | 68 | 69.7 |
| 11/27/2019 | 69.75 | 70.55 | 69.4 | 70.2 |
| 11/28/2019 | 70.3 | 70.3 | 69.05 | 69.45 |
| 11/29/2019 | 69.05 | 69.4 | 68.1 | 68.2 |
| 12/02/2019 | 68.8 | 69.4 | 66.75 | 67.05 |
| 12/03/2019 | 67.1 | 68.05 | 66.85 | 67.25 |
| 12/04/2019 | 67 | 68.9 | 67 | 68.4 |
| 12/05/2019 | 67.95 | 68.3 | 67.1 | 67.65 |
| 12/06/2019 | 68 | 69.1 | 67.55 | 68 |
| 12/09/2019 | 68.05 | 68.35 | 66.5 | 66.55 |
| 12/10/2019 | 66.5 | 67.05 | 65.4 | 66.85 |
| 12/11/2019 | 67.05 | 68.1 | 66.8 | 67.25 |
| 12/12/2019 | 67.7 | 68.45 | 66.9 | 66.9 |
| 12/13/2019 | 67.7 | 67.7 | 65.45 | 66.1 |
| 12/16/2019 | 66.35 | 67.2 | 66.25 | 66.5 |
| 12/17/2019 | 66.3 | 67.65 | 65.7 | 67.55 |
| 12/18/2019 | 67.25 | 67.7 | 66.6 | 67.05 |
| 12/19/2019 | 67 | 67.4 | 66.55 | 66.85 |
| 12/20/2019 | 66.75 | 69 | 66.75 | 69 |
| 12/23/2019 | 68.95 | 69.05 | 68.25 | 68.6 |
| 12/27/2019 | 68.85 | 69.35 | 68.3 | 69.15 |
| 12/30/2019 | 69.1 | 69.4 | 68.1 | 68.35 |