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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4721
CLOSE 23.4382

Low

LOW 15.3

High

HIGH 45.61
DATEOPENHIGHLOWCLOSE
01/02/202544.3944.7743.6244.29
01/03/202544.2144.4943.0643.5
01/06/202543.645.6143.4744.71
01/07/20254444.7643.2143.89
01/08/202543.744.1842.7442.99
01/09/202542.8943.842.6543.25
01/10/202543.6543.6542.342.71
01/13/202542.5842.841.5241.52
01/14/202541.6542.34141.78
01/15/202541.7542.4541.4241.69
01/16/202542.2842.5740.1940.61
01/17/202540.6441.0440.3240.48
01/20/202540.3440.9140.1740.44
01/21/202540.3340.6239.9740.62
01/22/202541.6441.940.5941.86
01/23/202534.0336.3432.0932.31
01/24/202532.4833.4331.9932.05
01/27/202531.8632.7631.3431.75
01/28/202531.3632.5330.8131.83
01/29/20253232.9531.0531.05
01/30/202531.0531.4330.5331.05
01/31/202530.9831.2130.4130.41
02/03/202529.729.928.8929.52
02/04/202529.5729.628.8929.24
02/05/202528.9229.2428.8429.2
02/06/202529.329.8729.1129.71
02/07/202529.7229.8728.3228.32
02/10/202528.4629.1628.2929.15
02/11/202529.0329.6628.6729.26
02/12/202529.530.3729.3330.15
02/13/202530.4230.5429.8130.29
02/14/202530.5330.829.8629.86
02/17/202529.9129.9329.4329.72
02/18/202529.8529.8729.229.44
02/19/202529.5129.7428.7929.02
02/20/202528.8528.9128.228.2
02/21/202528.2628.8128.0928.51
02/24/202529.0729.8628.7729.75
02/25/202529.7530.1629.5130
02/26/202530.1230.229.7829.85
02/27/202529.5730.0429.229.51
02/28/202529.3829.428.6228.83
03/03/202528.7329.1528.4428.91
03/04/202528.628.6727.0627.37
03/05/202527.6929.1127.4828.24
03/06/202528.5429.8528.5429.59
03/07/202529.2729.7229.0629.21
03/10/202529.530.3828.9830.02
03/11/202530.1230.5328.2728.41
03/12/202522.3722.8521.2522.75
03/13/202522.5623.3621.9722.12
03/14/202521.8522.9921.622.26
03/17/202522.6123.5522.4623.16
03/18/202523.3924.4623.2423.99
03/19/202524.0324.5523.8624.05
03/20/202523.9324.1523.4923.82
03/21/202523.1123.8122.8923.79
03/24/202524.124.2823.6923.84
03/25/20252424.3923.8824.15
03/26/202523.9724.0823.5423.87
03/27/202523.6323.8423.4123.67
03/28/202523.5223.5722.6322.63
03/31/202522.3422.5221.8722.39
04/01/202522.5923.0522.2122.87
04/02/202522.8123.0722.6422.84
04/03/202520.921.1419.7320.29
04/04/202520.320.918.6820.17
04/07/202518.620.118.0718.7
04/08/202519.3919.3918.4719.06
04/09/202518.419.0518.1718.4
04/10/202520.8821.3318.9718.97
04/11/202519.2619.318.4219.02
04/14/202519.7219.9519.4119.58
04/15/202520.120.2719.6319.85
04/16/202519.6519.9119.3919.82
04/17/202519.9720.6319.620.62
04/22/202521.0322.1120.6522
04/23/202522.2523.622.222.67
04/24/202522.3223.3622.0823.31
04/25/202523.5523.6922.7322.73
04/28/202522.6623.2722.622.91
04/29/202522.923.5722.7522.75
04/30/202522.822.9922.2722.57
05/02/202522.9723.2922.7923.05
05/05/202523.2124.0322.9823.81
05/06/202523.8224.123.1723.67
05/07/20252424.2623.3723.37
05/08/202524.4225.3923.5724.59
05/09/202524.9424.9922.5722.57
05/12/202523.4124.3423.2624.03
05/13/202524.1424.5423.7824.28
05/14/202524.3424.3423.2123.3
05/15/202522.9823.2422.7223.14
05/16/202523.1423.6622.9623.34
05/19/202523.1723.4822.923.29
05/20/202523.0123.9822.7523.98
05/21/202523.7723.7723.3323.33
05/22/202522.622.9922.522.69
05/23/202522.5322.5821.4922.03
05/26/202522.4422.5822.2822.32
05/27/202522.1823.4622.1523.46
05/28/202523.4523.5923.2623.51
05/29/202523.924.3922.9622.96
05/30/202522.6123.3622.3822.8
06/02/202522.3222.6522.122.58
06/03/202522.522.6822.1722.56
06/04/202522.622.9422.0722.32
06/05/202522.3822.3821.521.73
06/06/202521.5821.6621.2421.66
06/09/202521.622.8121.5922.63
06/10/202522.592322.5222.96
06/11/202522.9723.1122.3222.32
06/12/202522.122.3421.4821.75
06/13/202521.2521.420.9621.12
06/16/202521.2421.8521.2421.68
06/17/202521.5821.9821.3421.34
06/18/202521.3421.8621.0921.77
06/19/202521.3421.7121.3421.51
06/20/202521.7421.8521.3921.41
06/23/202521.1521.4621.0421.06
06/24/202521.7822.0621.6621.84
06/25/202521.9322.0621.5221.52
06/26/202521.6122.1121.5522.11
06/27/202522.8923.4122.5222.77
06/30/202522.8323.2822.6323.18
07/01/202522.6423.722.6423.7
07/02/202523.924.523.0923.59
07/03/20252424.0323.1323.3
07/04/202523.0323.2122.7223.17
07/07/202523.1423.1922.6822.87
07/08/202522.823.3422.6723.28
07/09/202523.223.5522.8723.24
07/10/202523.223.823.1123.72
07/11/202523.5323.5322.7722.79
07/14/202522.522.7622.1322.14
07/15/202522.1522.6422.1322.43
07/16/202522.2222.6622.1522.15
07/17/202522.2922.3321.8922.16
07/18/202522.3322.6321.821.91
07/21/202522.0122.5921.9622.37
07/22/202522.3323.1622.2723.08
07/23/202523.4924.4323.2524.19
07/24/202524.524.824.0524.63
07/25/202520.8121.219.8620.7
07/28/202520.5221.2920.3120.35
07/29/202520.3420.720.0720.1
07/30/202520.0220.7519.4219.42
07/31/202518.8619.2418.518.65
08/01/202518.4819.2618.318.3
08/04/202518.318.5717.817.8
08/05/20251818.0717.7717.9
08/06/202518.0518.0817.617.8
08/07/202517.818.0717.6717.73
08/08/202517.8518.2917.7518.1
08/11/202518.2418.2817.2517.25
08/12/202517.417.5217.1217.4
08/13/202517.517.8317.3617.76
08/14/202517.8118.2317.3117.34
08/15/202517.4417.4517.1117.16
08/18/202517.2317.3117.0517.29
08/19/202517.2718.1817.2618.06
08/20/202518.118.1417.9618.05
08/21/202518.1518.2117.8718.11
08/22/202518.1318.8118.1318.74
08/25/202518.8522.4318.7521.73
08/26/202521.1821.520.5320.63
08/27/202520.5421.3720.420.69
08/28/202520.8121.4320.6420.68
08/29/202521.2921.6720.6721.49
09/01/202521.4121.5420.9620.96
09/02/202520.9621.1720.7520.8
09/03/202520.4420.819.9419.94
09/04/202519.8720.2119.820.06
09/05/202520.1820.419.7219.72
09/08/202519.8120.0719.5520.07
09/09/202520.0320.119.2419.45
09/10/202519.519.5318.8119.06
09/11/202518.9919.4318.1719
09/12/202519.5119.5118.819
09/15/202518.8119.4518.819.38
09/16/202519.4820.719.4819.93
09/17/202520.1123.2819.823.28
09/18/202522.923.0322.1222.61
09/19/202522.4922.5521.621.6
09/22/202521.3121.9221.221.5
09/23/202521.5121.9221.2721.48
09/24/202521.4621.5821.0621.58
09/25/202521.422.3920.9521.08
09/26/20252121.1120.3220.62
09/29/202520.6220.8520.2320.23
09/30/202520.4621.5620.4621.16
10/01/202521.322.0421.2121.84
10/02/20252222.221.221.55
10/03/202521.521.6721.1721.47
10/06/202521.7421.7421.1321.41
10/07/202521.3121.4220.820.8
10/08/202520.8722.5320.8622.21
10/09/202522.4822.9922.3522.73
10/10/202522.7822.8121.6421.64
10/13/202521.7521.9521.0821.24
10/14/202521.0521.2520.7620.91
10/15/202521.2821.6520.9621.39
10/16/202521.4721.9921.2321.57
10/17/202521.321.520.7721.13
10/20/202521.1621.720.8721.47
10/21/202521.521.821.2121.76
10/22/202521.2721.9721.2421.5
10/23/202521.522.0721.522.04
10/24/202522.0422.4321.9522.03
10/27/202522.1722.5321.6721.85
10/28/202521.7521.9121.221.24
10/29/202521.0121.2620.2220.6
10/30/202521.0121.0118.6218.78
10/31/202518.8519.2418.2618.42
11/03/202518.2718.3817.517.5
11/04/202517.4517.7917.3317.5
11/05/202517.3217.4616.7116.91
11/06/202516.9717.0916.1616.16
11/07/202516.316.3615.6715.88
11/10/202516.2516.5416.0816.22
11/11/202516.3917.2716.2716.82
11/12/202517.0617.0716.6516.88
11/13/202516.9417.2316.7316.78
11/14/202516.716.716.2216.29
11/17/202516.2716.3215.7615.95
11/18/202515.715.7515.315.46
11/19/202515.515.915.4515.62
11/20/202515.815.8115.4215.61
11/21/202515.4916.0115.4215.63
11/24/202515.8515.9415.415.57
11/25/202515.4216.0515.3515.91
11/26/202516.1617.1416.0817.01
11/27/202519.1820.2219.0420.22
11/28/202519.6120.2119.5219.95
12/01/202519.7321.0819.720.71
12/02/202520.6820.7120.0120.24
12/03/202520.220.582020.58
12/04/202520.6321.3320.5420.9
12/05/202520.9521.3820.9121.02
12/08/202520.9520.9519.9519.95
12/09/202520.0220.7720.0220.57
12/10/202520.4820.5420.0520.19
12/11/202520.1921.2120.0921.02
12/12/202521.3422.1221.3321.68
12/15/202521.7523.3321.7322.61
12/16/202522.4823.322.3823.14
12/17/202523.0923.3422.7722.83
12/18/202522.923.6822.923.2
12/19/202522.5523.1722.4222.42
12/22/202522.3622.5821.6521.98
12/23/202521.7521.9821.4521.55
12/29/202521.2822.0421.1422.04
12/30/202521.822.321.722.3