PUM.DE: PUMA Se Historical Data

2021 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 96.9877

CLOSE 96.9566

Low

LOW 78.72

High

HIGH 115.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	93.2	93.44	90.08	91.38
01/05/2021	90.48	91.26	89.4	90.2
01/06/2021	90.5	90.72	89.24	90.44
01/07/2021	90.78	91.1	88.2	88.24
01/08/2021	88.78	89.56	88.18	88.6
01/11/2021	88.14	88.84	86.94	87.9
01/12/2021	88.02	88.38	86.54	86.6
01/13/2021	87.42	89.14	86.32	88.42
01/14/2021	89.24	90.48	88.86	89.14
01/15/2021	88.7	88.8	86.54	87.94
01/18/2021	87	89.62	87	89.4
01/19/2021	89.98	89.98	86.22	86.22
01/20/2021	86.58	87.92	86.26	86.5
01/21/2021	86.96	88.2	86.42	87.66
01/22/2021	88.02	89.28	84.54	85.14
01/25/2021	85.14	85.2	83.02	83.56
01/26/2021	81.02	82.88	80.1	82.86
01/27/2021	82.94	82.94	78.94	80.42
01/28/2021	79.62	82.8	78.72	81.78
01/29/2021	81.22	81.22	79.64	80.78
02/01/2021	81.38	83.2	81.12	81.5
02/02/2021	81.9	83.5	81.58	83.2
02/03/2021	83.88	83.92	82.46	83.06
02/04/2021	82.96	84.1	82.28	83.64
02/05/2021	83.94	85.4	83.7	84.88
02/08/2021	85	85.26	83.54	83.96
02/09/2021	83.94	84.84	83.78	84.26
02/10/2021	84.6	84.78	82.26	82.36
02/11/2021	83.44	86.04	83.44	85.66
02/12/2021	85.5	86.2	84.88	85.46
02/15/2021	85.96	87.1	85.48	86.66
02/16/2021	86.76	86.86	85.66	85.76
02/17/2021	85.42	86.34	84.92	85.86
02/18/2021	85.64	88	85.52	87.5
02/19/2021	87.76	89.52	87.66	89.04
02/22/2021	88.72	88.72	87.42	87.92
02/23/2021	87.92	88.62	85.42	87.16
02/24/2021	83.8	88.12	82.86	85.36
02/25/2021	86	90.14	85.88	88.74
02/26/2021	88.14	89.68	87.8	87.98
03/01/2021	89.68	90.34	88.1	88.74
03/02/2021	88.74	88.9	85.94	86.04
03/03/2021	86.32	86.72	85.24	86.5
03/04/2021	85.96	86.48	83.5	84.72
03/05/2021	83.7	85.76	83.4	83.66
03/08/2021	84.02	84.88	81.84	84.68
03/09/2021	84.86	88.18	84.84	86.76
03/10/2021	86.76	88.24	86.06	86.92
03/11/2021	87.3	89.08	86.82	88.92
03/12/2021	88.68	89.46	88.06	88.1
03/15/2021	88.38	89.6	87.34	87.96
03/16/2021	88.54	89.74	88.1	89.08
03/17/2021	88.96	89.22	88.16	88.9
03/18/2021	89.2	90.8	88.68	90.06
03/19/2021	89.04	89.7	87.54	88.18
03/22/2021	87.94	87.94	86.34	86.34
03/23/2021	86.26	86.62	85.26	85.5
03/24/2021	85.14	85.82	84.02	84.02
03/25/2021	83.28	83.7	80.8	81.36
03/26/2021	80.74	82.62	80.32	82.3
03/29/2021	82.5	83.12	81.26	81.3
03/30/2021	81.56	82.4	81.02	82.32
03/31/2021	82.32	83.88	81.82	83.54
04/01/2021	83.96	85.28	83.38	84.92
04/06/2021	85.92	87.28	84.8	86.78
04/07/2021	86.88	87.08	86.1	86.46
04/08/2021	86.72	90.98	86.72	90.18
04/09/2021	91	94.36	90.74	92.3
04/12/2021	93.04	93.38	90.6	91.72
04/13/2021	92	92.68	91.68	92
04/14/2021	92.36	92.58	91.18	91.3
04/15/2021	91.5	92.82	91.4	92.56
04/16/2021	92.64	92.8	91.64	91.76
04/19/2021	91.76	93.26	91.12	91.12
04/20/2021	91.12	91.16	88.62	89
04/21/2021	89.2	91.06	88.92	90.34
04/22/2021	90.74	91.32	90.5	90.62
04/23/2021	90.8	91.58	89.38	89.86
04/26/2021	89.94	91.42	89.8	91.18
04/27/2021	91.1	91.84	90.44	91.8
04/28/2021	92.32	93.6	88	88.5
04/29/2021	88.98	91.68	88.22	88.62
04/30/2021	88.9	89.3	87.46	87.72
05/03/2021	87.98	89.44	87.74	88.84
05/04/2021	88.68	88.96	86.14	86.52
05/05/2021	87.3	88.1	86.5	87.9
05/06/2021	87.68	88.1	85.96	86.68
05/07/2021	88.26	90.5	87.9	89.82
05/10/2021	89.98	90.24	88.68	88.98
05/11/2021	87.76	88.5	86.92	88.5
05/12/2021	88.64	91.04	88.64	89.18
05/13/2021	88.5	90.18	87.46	89.98
05/14/2021	90.72	91.02	89.14	90.2
05/17/2021	90.5	91.4	90.24	90.7
05/18/2021	91.8	92.84	91.24	91.24
05/19/2021	91.44	91.48	89.36	90.94
05/20/2021	91.32	92.64	90.64	91.02
05/21/2021	91.26	93.6	91.14	92.32
05/25/2021	93.5	94.86	92.54	93.26
05/26/2021	93.46	94.08	93.02	93.6
05/27/2021	91.52	93.22	90.82	93
05/28/2021	92.9	94.08	92.2	93.82
05/31/2021	94.22	95.24	93.82	93.82
06/01/2021	94.18	94.4	91.84	92.32
06/02/2021	92.36	93.62	91.94	92.82
06/03/2021	92.86	93.04	92.12	92.8
06/04/2021	92.84	93.26	91.74	92.56
06/07/2021	92.7	93.98	91.3	93.5
06/08/2021	93.5	93.76	92.98	93.2
06/09/2021	93.4	93.82	92.34	92.7
06/10/2021	93.06	93.74	91.56	91.74
06/11/2021	91.92	93.58	91.84	93.28
06/14/2021	93.76	94.2	93.2	93.26
06/15/2021	93.88	93.98	92.7	93.04
06/16/2021	93.2	95.22	92.94	95.22
06/17/2021	95.06	96.36	94.58	96.08
06/18/2021	96.2	97.36	94.46	94.88
06/21/2021	94	96.28	93.48	96.12
06/22/2021	96.12	96.72	95.02	96.36
06/23/2021	96.52	97.12	95.48	96.3
06/24/2021	96.78	98.04	96.58	96.68
06/25/2021	100	100.4	97.42	98.64
06/28/2021	98.74	99.58	98.62	99
06/29/2021	98.98	101.75	98.98	101.1
06/30/2021	101.1	101.7	99.76	100.55
07/01/2021	101	101.7	99.72	99.94
07/02/2021	100	102	100	101.4
07/05/2021	101.5	102.4	100.9	101.45
07/06/2021	101.4	102.85	101.1	102.25
07/07/2021	103.2	104.85	103.2	104
07/08/2021	103.5	103.85	100.2	101.65
07/09/2021	101.95	102.9	101.15	102.9
07/12/2021	103	103.55	102.6	103.15
07/13/2021	103.15	103.9	102.55	103.65
07/14/2021	103.3	103.65	102	103.55
07/15/2021	103.1	103.5	101.3	101.65
07/16/2021	102	102.25	98.94	101.4
07/19/2021	101.5	101.5	99.6	100.65
07/20/2021	101.35	102.5	100.35	101.1
07/21/2021	101.65	104.05	101.55	102.95
07/22/2021	103.35	104.8	103.25	104.65
07/23/2021	104.95	106.35	104.95	105.85
07/26/2021	105.05	106	104.8	105.1
07/27/2021	104.7	105.35	104.1	104.15
07/28/2021	104.2	104.55	103.55	103.95
07/29/2021	103.55	104.15	99.44	104.15
07/30/2021	103.25	103.9	102.65	103.5
08/02/2021	104.15	104.75	103.15	104.65
08/03/2021	104.65	107.4	104.5	106.05
08/04/2021	106.75	108.8	106.75	108.75
08/05/2021	108.75	109.7	107.4	107.5
08/06/2021	107.45	107.8	106.65	106.8
08/09/2021	106.7	107.65	106.7	106.95
08/10/2021	107.9	108.35	106.85	107.3
08/11/2021	107.3	107.5	106.15	106.95
08/12/2021	106.9	107.5	106.5	107.35
08/13/2021	107.3	108.85	107.3	108.5
08/16/2021	108.15	108.6	107.7	107.85
08/17/2021	107.55	108.6	107.3	108.3
08/18/2021	108.35	108.85	107.7	108
08/19/2021	107.2	107.7	104.85	106.05
08/20/2021	106.25	107.05	105.15	106.3
08/23/2021	107.15	107.9	106.7	107
08/24/2021	107.6	107.7	106	106.55
08/25/2021	108	108.65	107.65	107.65
08/26/2021	107.2	107.2	102.95	105.05
08/27/2021	104.7	105.5	104.15	105.1
08/30/2021	105.35	105.45	104.05	104.55
08/31/2021	104.9	104.9	101.8	102.8
09/01/2021	103.35	104.8	103.35	103.85
09/02/2021	104.1	104.6	103.15	103.8
09/03/2021	103.8	104.05	101.5	102.55
09/06/2021	103.05	104.35	102.5	103.7
09/07/2021	103.9	105.55	103.75	104.45
09/08/2021	104	105.7	103.8	104.1
09/09/2021	103.9	105.5	102.95	105
09/10/2021	105.2	107.8	104.55	106.45
09/13/2021	106.55	107.15	103.15	103.5
09/14/2021	103.2	104.15	102.75	103.85
09/15/2021	103.75	103.75	99.3	100
09/16/2021	99.88	101.45	99.58	101.35
09/17/2021	102.05	102.75	100.5	100.75
09/20/2021	99.1	100.3	98.28	99.2
09/21/2021	99.6	100.85	99.06	100.05
09/22/2021	101	101	98.52	100.6
09/23/2021	101.45	102.85	101.3	102.1
09/24/2021	99.66	100.65	98.84	98.98
09/27/2021	100.3	100.6	97.66	98.08
09/28/2021	98.04	98.28	95.2	95.56
09/29/2021	96.1	97.52	95.68	95.74
09/30/2021	96.1	97.52	95.94	96.42
10/01/2021	95.12	98.26	94.7	97.36
10/04/2021	97.22	97.74	96.4	97.46
10/05/2021	97.88	99.46	97.5	98.94
10/06/2021	98	98.02	96.2	97.3
10/07/2021	98.56	100.4	97.76	100.35
10/08/2021	99.96	100.2	98.26	98.5
10/11/2021	98.68	99.18	96.86	96.96
10/12/2021	95.96	97.56	95.8	97.4
10/13/2021	97.34	99.74	96.84	99.46
10/14/2021	99.92	101.15	98.72	100.85
10/15/2021	101	101.55	100.3	101.55
10/18/2021	101.2	101.25	99.72	100.2
10/19/2021	100.7	101.95	100.6	100.7
10/20/2021	100.7	101.2	99.44	99.98
10/21/2021	99.6	102.4	99.16	102
10/22/2021	102.55	103.8	101.95	103
10/25/2021	103.2	103.2	101.85	102.05
10/26/2021	102.25	103.6	102	102.5
10/27/2021	106	106.65	103.7	106.15
10/28/2021	107.3	108.8	106.2	106.95
10/29/2021	106.35	107.3	105.7	107.3
11/01/2021	107.75	108.3	106.5	106.7
11/02/2021	106.55	107.75	105.9	107.45
11/03/2021	107.45	109.6	107.35	109.2
11/04/2021	110.3	111.4	109.9	111.05
11/05/2021	111.05	113.35	110.95	112.3
11/08/2021	112.05	112.75	110.9	110.9
11/09/2021	110.55	111.95	109.95	111.5
11/10/2021	111.25	111.25	107.95	110.5
11/11/2021	110.3	110.55	108.55	109.75
11/12/2021	109.65	111.45	109.5	111.3
11/15/2021	111.35	112.45	110.85	111.5
11/16/2021	111.6	113.7	111.5	113.4
11/17/2021	113.35	114.1	112.9	113.5
11/18/2021	113.4	114.6	113.35	114.6
11/19/2021	114.85	115.4	114.1	114.7
11/22/2021	115.05	115.25	113.8	113.8
11/23/2021	113	113	110.35	110.45
11/24/2021	110.55	111.1	106.75	108.6
11/25/2021	109.1	109.6	107.7	108.7
11/26/2021	105	106.6	103.8	103.95
11/29/2021	105.2	106.9	105.15	106.35
11/30/2021	104.7	108.4	104.6	106.75
12/01/2021	107.7	108.55	105.2	108.2
12/02/2021	107	107.05	105.05	105.6
12/03/2021	106.5	106.7	103.6	104.15
12/06/2021	104.8	106.5	104.45	106
12/07/2021	107.15	109.95	107.1	109.8
12/08/2021	109.85	110.15	108.25	108.4
12/09/2021	108.9	109.15	107.1	108.05
12/10/2021	107	107.75	106.45	106.5
12/13/2021	106.75	107.25	105.7	105.75
12/14/2021	106.1	106.6	102.65	103.1
12/15/2021	103.15	105.05	102.85	104.55
12/16/2021	106.4	106.95	104.6	104.8
12/17/2021	104.15	105.4	102.45	103.05
12/20/2021	101.65	102.9	100.75	102.15
12/21/2021	103.4	103.9	102.15	102.85
12/22/2021	103.2	105.1	102.75	105.1
12/23/2021	105.35	105.8	104.3	105.6
12/27/2021	105.2	105.7	104.45	105.65
12/28/2021	105.45	107	105.35	106.8
12/29/2021	106.8	107.75	106.3	107.05
12/30/2021	107.1	108.1	107.1	107.5

Menu

Create your free account now!

PUM.DE: PUMA Se Historical Data

2021 Historical Chart

Average

Low

High