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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 70.2672
CLOSE 70.3599
Low
LOW 40
High
HIGH 93.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 68.05 | 68.8 | 66.8 | 67.2 |
| 01/03/2020 | 67.1 | 68.35 | 67.05 | 68.2 |
| 01/06/2020 | 67.8 | 70.1 | 67.35 | 70.1 |
| 01/07/2020 | 70.25 | 72.15 | 70.2 | 71.5 |
| 01/08/2020 | 71.1 | 72.55 | 70.75 | 72.2 |
| 01/09/2020 | 72.5 | 73.3 | 72.1 | 72.8 |
| 01/10/2020 | 73 | 73.3 | 71.85 | 72.35 |
| 01/13/2020 | 72.95 | 74.45 | 72.65 | 73.4 |
| 01/14/2020 | 73.75 | 75.6 | 73.4 | 75.4 |
| 01/15/2020 | 75.7 | 76.65 | 75.6 | 76 |
| 01/16/2020 | 76.8 | 77.25 | 76.15 | 76.3 |
| 01/17/2020 | 76.8 | 77.1 | 76.1 | 76.1 |
| 01/20/2020 | 76.45 | 77.2 | 76 | 76.4 |
| 01/21/2020 | 76 | 77.4 | 75.55 | 77.1 |
| 01/22/2020 | 77.4 | 79 | 77.35 | 78.4 |
| 01/23/2020 | 78.5 | 78.7 | 77.1 | 77.15 |
| 01/24/2020 | 77.9 | 78.6 | 77.7 | 78.1 |
| 01/27/2020 | 77.4 | 77.4 | 74.95 | 75.5 |
| 01/28/2020 | 75.5 | 76 | 72.75 | 75.3 |
| 01/29/2020 | 75.25 | 75.55 | 74.15 | 74.35 |
| 01/30/2020 | 73.5 | 74.55 | 73.1 | 73.55 |
| 01/31/2020 | 73.55 | 74.05 | 72.25 | 72.4 |
| 02/03/2020 | 72.05 | 72.65 | 70.8 | 71.65 |
| 02/04/2020 | 72.1 | 73.9 | 71.8 | 73.9 |
| 02/05/2020 | 73.5 | 74.05 | 72.85 | 73.4 |
| 02/06/2020 | 73.9 | 73.9 | 71.9 | 71.9 |
| 02/07/2020 | 71.9 | 72.25 | 70.5 | 70.9 |
| 02/10/2020 | 70.6 | 71.3 | 70.35 | 71.3 |
| 02/11/2020 | 71.65 | 72.5 | 70.7 | 70.75 |
| 02/12/2020 | 70.9 | 72.6 | 70.75 | 72.25 |
| 02/13/2020 | 71.9 | 73.15 | 71.6 | 72.85 |
| 02/14/2020 | 72.8 | 73.25 | 71.9 | 71.95 |
| 02/17/2020 | 71.95 | 72.9 | 71.85 | 72.4 |
| 02/18/2020 | 71.8 | 72.4 | 71.6 | 71.95 |
| 02/19/2020 | 71.6 | 81 | 69.75 | 80.1 |
| 02/20/2020 | 81.2 | 84.3 | 80.45 | 80.45 |
| 02/21/2020 | 79.95 | 81.1 | 79.45 | 79.75 |
| 02/24/2020 | 76.2 | 77.4 | 74.25 | 75 |
| 02/25/2020 | 75 | 75.9 | 73.35 | 74.55 |
| 02/26/2020 | 73.85 | 75.4 | 70.85 | 74.45 |
| 02/27/2020 | 73 | 73.1 | 69.85 | 70.9 |
| 02/28/2020 | 68.05 | 70.35 | 67.9 | 69.2 |
| 03/02/2020 | 70.3 | 71.35 | 67.15 | 68.05 |
| 03/03/2020 | 69.45 | 71.85 | 68.4 | 70.4 |
| 03/04/2020 | 70.5 | 71.7 | 69.15 | 70.55 |
| 03/05/2020 | 70.75 | 71.25 | 67.05 | 67.05 |
| 03/06/2020 | 64.75 | 65.25 | 62.25 | 64.25 |
| 03/09/2020 | 57.8 | 62.4 | 57.2 | 59.5 |
| 03/10/2020 | 60.1 | 62.95 | 58.25 | 58.65 |
| 03/11/2020 | 58 | 58.1 | 55.15 | 56 |
| 03/12/2020 | 52.2 | 52.7 | 47.8 | 48.14 |
| 03/13/2020 | 49.26 | 52.7 | 47.04 | 48.5 |
| 03/16/2020 | 44.46 | 51.25 | 42.72 | 49.8 |
| 03/17/2020 | 51.05 | 52 | 45.14 | 48.4 |
| 03/18/2020 | 47 | 47.46 | 41.66 | 42.14 |
| 03/19/2020 | 40.4 | 44.72 | 40 | 43.48 |
| 03/20/2020 | 45.8 | 48.5 | 45.54 | 46.86 |
| 03/23/2020 | 44.84 | 46.86 | 43.94 | 44.32 |
| 03/24/2020 | 48.74 | 49.74 | 46.58 | 49.74 |
| 03/25/2020 | 53 | 57.9 | 52.1 | 56.4 |
| 03/26/2020 | 55.4 | 57.15 | 53.4 | 57.15 |
| 03/27/2020 | 55.75 | 57.75 | 54.25 | 55.95 |
| 03/30/2020 | 56.6 | 57.15 | 52.25 | 54.15 |
| 03/31/2020 | 55.1 | 56.7 | 53.05 | 54.4 |
| 04/01/2020 | 52.24 | 54.28 | 51.2 | 52.68 |
| 04/02/2020 | 52.66 | 53.16 | 50.56 | 51.36 |
| 04/03/2020 | 52 | 52.36 | 47.69 | 47.69 |
| 04/06/2020 | 49.2 | 51.44 | 47.69 | 50.6 |
| 04/07/2020 | 52.68 | 55.4 | 51.9 | 53.5 |
| 04/08/2020 | 53.02 | 54.54 | 52.36 | 54.36 |
| 04/09/2020 | 55.8 | 58.02 | 55.8 | 57.5 |
| 04/14/2020 | 59.3 | 59.86 | 57 | 58.5 |
| 04/15/2020 | 58.5 | 59.18 | 56.16 | 56.46 |
| 04/16/2020 | 57.92 | 58.12 | 54.58 | 55.28 |
| 04/17/2020 | 56.92 | 58.44 | 56.4 | 57.54 |
| 04/20/2020 | 58.1 | 58.32 | 55.96 | 57.12 |
| 04/21/2020 | 56.16 | 57.26 | 54.2 | 54.2 |
| 04/22/2020 | 54.6 | 54.94 | 53.14 | 53.8 |
| 04/23/2020 | 53.6 | 54.54 | 52.62 | 54.02 |
| 04/24/2020 | 53.02 | 53.8 | 52.38 | 52.98 |
| 04/27/2020 | 53.24 | 55.68 | 52.06 | 55.3 |
| 04/28/2020 | 55.88 | 56.24 | 54.5 | 55.12 |
| 04/29/2020 | 55.12 | 58.32 | 54.44 | 58.1 |
| 04/30/2020 | 58.5 | 59.36 | 56.56 | 57.38 |
| 05/04/2020 | 55.72 | 55.98 | 53.32 | 53.48 |
| 05/05/2020 | 54.74 | 55.04 | 53.32 | 55.04 |
| 05/06/2020 | 55.48 | 55.68 | 54.02 | 54.8 |
| 05/07/2020 | 55.9 | 60.52 | 54.9 | 59.26 |
| 05/08/2020 | 59.34 | 60.5 | 59.34 | 60.1 |
| 05/11/2020 | 60.54 | 60.72 | 57.7 | 58.28 |
| 05/12/2020 | 58.32 | 60.16 | 57.38 | 60 |
| 05/13/2020 | 59.46 | 59.5 | 57.78 | 57.9 |
| 05/14/2020 | 57.5 | 58.26 | 55.04 | 57.16 |
| 05/15/2020 | 57.6 | 59.4 | 57.58 | 59.4 |
| 05/18/2020 | 60 | 61 | 59.42 | 60.72 |
| 05/19/2020 | 61.38 | 61.9 | 59.86 | 61.38 |
| 05/20/2020 | 61.44 | 61.76 | 60.42 | 61.1 |
| 05/21/2020 | 60.86 | 61.38 | 59.48 | 60.22 |
| 05/22/2020 | 59.48 | 60.72 | 59.2 | 60.34 |
| 05/25/2020 | 61.2 | 61.32 | 60.42 | 60.92 |
| 05/26/2020 | 61.28 | 63.7 | 61.28 | 62.8 |
| 05/27/2020 | 63.1 | 63.48 | 61.16 | 62.14 |
| 05/28/2020 | 62.5 | 64.8 | 62.22 | 64.58 |
| 05/29/2020 | 63.66 | 65.18 | 62.64 | 64.18 |
| 06/02/2020 | 65.56 | 66.54 | 64.9 | 65.82 |
| 06/03/2020 | 66.82 | 69.24 | 66.18 | 69 |
| 06/04/2020 | 68.96 | 70.54 | 68.1 | 69.46 |
| 06/05/2020 | 70 | 72.32 | 69.5 | 72.14 |
| 06/08/2020 | 71.56 | 71.58 | 69.34 | 70.46 |
| 06/09/2020 | 70.8 | 70.86 | 67.48 | 67.94 |
| 06/10/2020 | 67.9 | 68.9 | 67 | 67.36 |
| 06/11/2020 | 65.82 | 67.24 | 65 | 65.52 |
| 06/12/2020 | 64.54 | 67.2 | 63.84 | 65.6 |
| 06/15/2020 | 63.5 | 66.98 | 63.5 | 66.28 |
| 06/16/2020 | 68.18 | 69.6 | 66.96 | 68.44 |
| 06/17/2020 | 68.6 | 69.78 | 68.1 | 69.04 |
| 06/18/2020 | 68 | 68.8 | 67.02 | 67.56 |
| 06/19/2020 | 67.74 | 69.04 | 67.4 | 68.6 |
| 06/22/2020 | 67.6 | 68.54 | 67.32 | 68.22 |
| 06/23/2020 | 68.52 | 70.42 | 68.52 | 69.78 |
| 06/24/2020 | 69.88 | 69.98 | 67.54 | 67.56 |
| 06/25/2020 | 67.28 | 69.82 | 67.04 | 69.02 |
| 06/26/2020 | 68.9 | 69.54 | 67.26 | 67.5 |
| 06/29/2020 | 67.26 | 68.06 | 66.74 | 67.68 |
| 06/30/2020 | 67.86 | 68.82 | 67.6 | 68.82 |
| 07/01/2020 | 68.26 | 70.42 | 68.14 | 69.66 |
| 07/02/2020 | 69.92 | 71.5 | 69.7 | 70.5 |
| 07/03/2020 | 70.52 | 70.64 | 69.66 | 70.1 |
| 07/06/2020 | 71.28 | 72.26 | 70.7 | 71.56 |
| 07/07/2020 | 70.44 | 71.06 | 69.16 | 69.82 |
| 07/08/2020 | 69.22 | 69.38 | 68.08 | 68.72 |
| 07/09/2020 | 69.12 | 70.26 | 68.76 | 69.12 |
| 07/10/2020 | 68.72 | 68.82 | 67.26 | 67.7 |
| 07/13/2020 | 68.84 | 68.98 | 67.52 | 67.76 |
| 07/14/2020 | 66.9 | 67.26 | 65.5 | 67.1 |
| 07/15/2020 | 67.8 | 68.32 | 67.16 | 67.2 |
| 07/16/2020 | 66.8 | 67.54 | 66.28 | 66.48 |
| 07/17/2020 | 66.44 | 67.82 | 66.44 | 66.96 |
| 07/20/2020 | 66.66 | 67.2 | 65.82 | 66.98 |
| 07/21/2020 | 67.8 | 69.56 | 67.76 | 68.68 |
| 07/22/2020 | 68.3 | 68.6 | 67.32 | 68.08 |
| 07/23/2020 | 68.46 | 69 | 68.06 | 68.5 |
| 07/24/2020 | 67.64 | 67.86 | 66.48 | 66.48 |
| 07/27/2020 | 66.6 | 67.36 | 65.78 | 67.26 |
| 07/28/2020 | 66.96 | 67.2 | 66 | 66.84 |
| 07/29/2020 | 66.3 | 69.8 | 65.96 | 68.28 |
| 07/30/2020 | 68.84 | 70.28 | 65.9 | 66.48 |
| 07/31/2020 | 66.4 | 67.18 | 65.22 | 65.84 |
| 08/03/2020 | 65.94 | 66.74 | 65.46 | 66.34 |
| 08/04/2020 | 66.5 | 67 | 63.3 | 64.28 |
| 08/05/2020 | 64.76 | 66.08 | 64 | 65.94 |
| 08/06/2020 | 66.08 | 67.16 | 65.46 | 65.7 |
| 08/07/2020 | 65.54 | 66.94 | 64.66 | 66.94 |
| 08/10/2020 | 67.14 | 67.8 | 66.16 | 67.8 |
| 08/11/2020 | 68.44 | 69.82 | 68.36 | 69.16 |
| 08/12/2020 | 69.02 | 69.54 | 67.9 | 69.34 |
| 08/13/2020 | 69.12 | 72 | 69.12 | 71.18 |
| 08/14/2020 | 71.18 | 71.18 | 69.14 | 69.48 |
| 08/17/2020 | 69.4 | 70.34 | 68.86 | 70.18 |
| 08/18/2020 | 69.82 | 71.32 | 69.34 | 70.44 |
| 08/19/2020 | 70.26 | 70.56 | 69.5 | 69.5 |
| 08/20/2020 | 68.52 | 69.74 | 68.46 | 69.08 |
| 08/21/2020 | 69.4 | 69.82 | 68.1 | 69.12 |
| 08/24/2020 | 69.66 | 70.38 | 69.42 | 69.8 |
| 08/25/2020 | 70.3 | 70.52 | 69.94 | 70.14 |
| 08/26/2020 | 70 | 71.3 | 69.58 | 71.2 |
| 08/27/2020 | 71.3 | 71.3 | 70 | 70.12 |
| 08/28/2020 | 69.82 | 70.24 | 69.22 | 69.42 |
| 08/31/2020 | 69.76 | 70.66 | 69.18 | 69.18 |
| 09/01/2020 | 69.64 | 70.1 | 68.58 | 69.4 |
| 09/02/2020 | 69.86 | 71.64 | 69.76 | 71.12 |
| 09/03/2020 | 71.68 | 73.62 | 70.34 | 70.72 |
| 09/04/2020 | 69.74 | 71.26 | 68.28 | 68.34 |
| 09/07/2020 | 68.66 | 70.3 | 68.66 | 69.54 |
| 09/08/2020 | 70.22 | 70.22 | 67.96 | 69.52 |
| 09/09/2020 | 69.48 | 70.88 | 69.32 | 70.28 |
| 09/10/2020 | 70.24 | 72.12 | 70.24 | 71.74 |
| 09/11/2020 | 71.86 | 73.36 | 71.72 | 72.86 |
| 09/14/2020 | 73.48 | 75.24 | 73.34 | 74.44 |
| 09/15/2020 | 74.8 | 75.62 | 74.54 | 74.54 |
| 09/16/2020 | 75.1 | 77.2 | 75.08 | 75.3 |
| 09/17/2020 | 74.68 | 76.14 | 73.72 | 75.9 |
| 09/18/2020 | 75.76 | 76.72 | 75.44 | 75.44 |
| 09/21/2020 | 75.02 | 75.32 | 72.98 | 73.54 |
| 09/22/2020 | 73.98 | 75.16 | 73.98 | 74.88 |
| 09/23/2020 | 77.5 | 79.4 | 77.32 | 77.94 |
| 09/24/2020 | 77.34 | 77.76 | 76.1 | 76.1 |
| 09/25/2020 | 76.82 | 77.22 | 74.52 | 76.78 |
| 09/28/2020 | 77.9 | 78 | 76.48 | 77.68 |
| 09/29/2020 | 77.64 | 78.4 | 76.36 | 76.92 |
| 09/30/2020 | 76.12 | 77.26 | 75.72 | 76.86 |
| 10/01/2020 | 77.5 | 79.18 | 77.12 | 79.18 |
| 10/02/2020 | 78.48 | 79.84 | 78.28 | 79.38 |
| 10/05/2020 | 79.9 | 80.52 | 77.82 | 78.1 |
| 10/06/2020 | 75.2 | 77.36 | 74.9 | 77.24 |
| 10/07/2020 | 76.66 | 78.22 | 75.82 | 77.28 |
| 10/08/2020 | 78.04 | 78.78 | 77.08 | 78.08 |
| 10/09/2020 | 78.48 | 79.64 | 77.72 | 78.02 |
| 10/12/2020 | 78.22 | 79.9 | 78.02 | 79.8 |
| 10/13/2020 | 80.1 | 81.76 | 79.76 | 81.76 |
| 10/14/2020 | 81.8 | 82.36 | 81.24 | 82.24 |
| 10/15/2020 | 81.64 | 82.08 | 78.58 | 79.3 |
| 10/16/2020 | 80.68 | 81.12 | 79.84 | 79.84 |
| 10/19/2020 | 79.98 | 81.74 | 79.98 | 81.6 |
| 10/20/2020 | 81.66 | 82.4 | 80.28 | 81.4 |
| 10/21/2020 | 81.5 | 82.22 | 80.08 | 80.9 |
| 10/22/2020 | 80.18 | 81.9 | 79.66 | 80.46 |
| 10/23/2020 | 81.94 | 82.72 | 81.5 | 82 |
| 10/26/2020 | 80.74 | 82.04 | 79.42 | 79.42 |
| 10/27/2020 | 79.36 | 79.62 | 78.24 | 79.54 |
| 10/28/2020 | 74.98 | 78.08 | 74.08 | 76.56 |
| 10/29/2020 | 76.78 | 78.04 | 76.1 | 76.16 |
| 10/30/2020 | 75.22 | 76.5 | 74.8 | 75.04 |
| 11/02/2020 | 75.18 | 75.62 | 74.26 | 75.22 |
| 11/03/2020 | 76.28 | 76.86 | 75.5 | 75.5 |
| 11/04/2020 | 74.9 | 77.7 | 74.38 | 77.7 |
| 11/05/2020 | 78.16 | 80.66 | 78.16 | 79.78 |
| 11/06/2020 | 79.68 | 80.42 | 78.66 | 79.9 |
| 11/09/2020 | 81.92 | 84.64 | 80.88 | 84.4 |
| 11/10/2020 | 84.14 | 85.5 | 79.12 | 79.84 |
| 11/11/2020 | 79.46 | 81.14 | 78.86 | 80.18 |
| 11/12/2020 | 79.82 | 82.24 | 79.52 | 81.34 |
| 11/13/2020 | 81.4 | 82.48 | 81.26 | 82.48 |
| 11/16/2020 | 82.82 | 83.26 | 81.94 | 82.24 |
| 11/17/2020 | 83.08 | 83.26 | 81.9 | 82.84 |
| 11/18/2020 | 82.7 | 84.82 | 82.1 | 84.82 |
| 11/19/2020 | 84.54 | 86.12 | 83.76 | 83.96 |
| 11/20/2020 | 83.5 | 84.86 | 83.04 | 84.62 |
| 11/23/2020 | 85.1 | 85.98 | 84.36 | 84.36 |
| 11/24/2020 | 84.88 | 84.96 | 82.04 | 82.44 |
| 11/25/2020 | 82.84 | 83.28 | 81.74 | 81.94 |
| 11/26/2020 | 82.16 | 82.3 | 81.64 | 82.12 |
| 11/27/2020 | 81.88 | 82.52 | 81.14 | 82.12 |
| 11/30/2020 | 81.84 | 84.28 | 81.44 | 83.36 |
| 12/01/2020 | 84 | 85.04 | 83.12 | 84.6 |
| 12/02/2020 | 84.3 | 85.4 | 83.8 | 84.54 |
| 12/03/2020 | 84.66 | 87.16 | 84.12 | 87.16 |
| 12/04/2020 | 86.76 | 87.08 | 85.52 | 86.42 |
| 12/07/2020 | 85.98 | 87.76 | 85.38 | 87.56 |
| 12/08/2020 | 87.5 | 87.88 | 86.76 | 87 |
| 12/09/2020 | 87.26 | 87.94 | 86.02 | 87.36 |
| 12/10/2020 | 87.2 | 87.66 | 85.48 | 86.48 |
| 12/11/2020 | 86.42 | 87.14 | 84.26 | 86.52 |
| 12/14/2020 | 87.08 | 87.1 | 84.44 | 84.44 |
| 12/15/2020 | 84.64 | 86 | 83.12 | 84.18 |
| 12/16/2020 | 85 | 85.98 | 84.6 | 85.82 |
| 12/17/2020 | 86.82 | 89.1 | 86.8 | 88.46 |
| 12/18/2020 | 88.66 | 89.62 | 88.4 | 89.52 |
| 12/21/2020 | 88.6 | 88.6 | 85.28 | 87.54 |
| 12/22/2020 | 88 | 90.2 | 87.9 | 90.06 |
| 12/23/2020 | 90.5 | 90.8 | 89.32 | 90.5 |
| 12/28/2020 | 91.56 | 92.5 | 90.72 | 91.94 |
| 12/29/2020 | 92.38 | 93.4 | 91.84 | 91.92 |
| 12/30/2020 | 91.88 | 92.56 | 91.82 | 92.28 |